PepsiCo, Inc.
136.69USD
-1.7600 (-1.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 138.45 | 10,086,300 |
| Fr 09/04/26 | 137.63 | 6,138,900 |
| Th 09/03/26 | 140.02 | 10,320,000 |
| We 09/02/26 | 140.52 | 7,054,500 |
| Tu 09/01/26 | 139.79 | 5,341,485 |
| Mo 08/31/26 | 140.34 | 6,527,144 |
| Fr 08/28/26 | 141.07 | 5,462,892 |
| Th 08/27/26 | 139.72 | 6,239,480 |
| We 08/26/26 | 142.19 | 7,101,833 |
| Tu 08/25/26 | 142.27 | 9,718,105 |
| Mo 08/24/26 | 144.67 | 5,976,609 |
| Fr 08/21/26 | 143.48 | 6,627,600 |
| Th 08/20/26 | 142.08 | 5,350,000 |
| We 08/19/26 | 142.58 | 6,954,200 |
| Tu 08/18/26 | 140.13 | 6,224,700 |
| Mo 08/17/26 | 138.24 | 6,856,200 |
| Fr 08/14/26 | 140.79 | 3,867,000 |
| Th 08/13/26 | 140.62 | 6,246,700 |
| We 08/12/26 | 138.70 | 5,472,700 |
| Tu 08/11/26 | 138.41 | 5,823,900 |
| Mo 08/10/26 | 137.73 | 5,883,800 |
| Fr 08/07/26 | 139.02 | 4,734,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 138.44 | 8,510,300 |
| We 08/05/26 | 138.78 | 6,257,600 |
| Tu 08/04/26 | 139.10 | 8,525,200 |
| Mo 08/03/26 | 139.63 | 6,645,300 |
| Fr 07/31/26 | 139.56 | 9,699,400 |
| Th 07/30/26 | 140.20 | 8,253,100 |
| We 07/29/26 | 143.50 | 8,390,800 |
| Tu 07/28/26 | 142.86 | 10,648,800 |
| Mo 07/27/26 | 139.79 | 7,237,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 144.98 | 9,256,700 |
| Mo 07/06/26 | 143.29 | 9,006,600 |
| Th 07/02/26 | 144.22 | 13,040,200 |
| We 07/01/26 | 141.16 | 9,391,700 |
| Tu 06/30/26 | 135.40 | 14,148,300 |
| Mo 06/29/26 | 138.68 | 10,042,400 |
| Fr 06/26/26 | 141.39 | 9,735,700 |
| Th 06/25/26 | 139.52 | 7,333,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 142.54 | 6,225,100 |
| Tu 06/02/26 | 142.00 | 7,864,700 |
| Mo 06/01/26 | 141.52 | 8,077,300 |
| Fr 05/29/26 | 144.19 | 12,776,400 |
| Th 05/28/26 | 146.29 | 7,625,200 |
| We 05/27/26 | 147.74 | 7,404,500 |
| Tu 05/26/26 | 145.68 | 9,059,200 |
| Fr 05/22/26 | 150.57 | 7,774,400 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 157.41 | 4,447,300 |
| Th 04/30/26 | 158.49 | 7,065,100 |
| We 04/29/26 | 155.29 | 4,047,600 |
| Tu 04/28/26 | 156.29 | 5,174,300 |
| Mo 04/27/26 | 154.10 | 4,077,000 |
| Fr 04/24/26 | 155.44 | 5,364,900 |
| Th 04/23/26 | 155.70 | 6,077,600 |
| We 04/22/26 | 153.79 | 5,921,300 |
| Tu 04/21/26 | 154.92 | 6,357,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 155.29 | 8,033,800 |
| Mo 03/30/26 | 156.82 | 10,386,800 |
| Fr 03/27/26 | 153.04 | 6,663,600 |
| Th 03/26/26 | 150.83 | 5,677,100 |
| We 03/25/26 | 151.73 | 4,978,500 |
| Tu 03/24/26 | 150.59 | 5,803,700 |
| Mo 03/23/26 | 150.88 | 6,783,000 |
| Fr 03/20/26 | 150.04 | 14,480,700 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 169.74 | 10,585,200 |
| Th 02/26/26 | 167.58 | 7,219,300 |
| We 02/25/26 | 169.17 | 6,832,700 |
| Tu 02/24/26 | 169.54 | 6,319,800 |
| Mo 02/23/26 | 168.32 | 6,801,600 |
| Fr 02/20/26 | 164.94 | 4,811,800 |
| Th 02/19/26 | 164.59 | 6,155,800 |
| We 02/18/26 | 164.39 | 7,239,800 |
| Tu 02/17/26 | 161.92 | 8,749,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 148.78 | 7,114,900 |
| Mo 01/26/26 | 145.87 | 6,589,600 |
| Fr 01/23/26 | 144.58 | 5,870,100 |
| Th 01/22/26 | 144.40 | 8,167,400 |
| We 01/21/26 | 146.74 | 7,679,600 |
| Tu 01/20/26 | 147.66 | 9,982,800 |
| Fr 01/16/26 | 146.32 | 10,313,500 |
| Th 01/15/26 | 146.57 | 5,797,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 143.68 | 7,254,800 |
| Mo 12/22/25 | 147.05 | 8,818,700 |
| Fr 12/19/25 | 148.16 | 17,543,500 |
| Th 12/18/25 | 149.37 | 6,643,200 |
| We 12/17/25 | 150.08 | 8,067,100 |
| Tu 12/16/25 | 150.37 | 7,520,300 |
| Mo 12/15/25 | 151.22 | 8,409,600 |
| Fr 12/12/25 | 150.65 | 8,143,100 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 146.10 | 6,878,900 |
| We 11/19/25 | 147.11 | 8,123,200 |
| Tu 11/18/25 | 148.77 | 10,821,500 |
| Mo 11/17/25 | 147.83 | 7,320,200 |
| Fr 11/14/25 | 145.85 | 5,770,500 |
| Th 11/13/25 | 145.02 | 6,663,300 |
| We 11/12/25 | 144.39 | 5,790,100 |
| Tu 11/11/25 | 145.08 | 7,683,600 |
| Mo 11/10/25 | 142.62 | 6,617,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 153.18 | 5,614,300 |
| Mo 10/20/25 | 153.64 | 4,810,600 |
| Fr 10/17/25 | 153.71 | 6,710,100 |
| Th 10/16/25 | 152.67 | 8,532,900 |
| We 10/15/25 | 151.16 | 6,101,100 |
| Tu 10/14/25 | 151.54 | 8,371,100 |
| Mo 10/13/25 | 148.89 | 7,272,000 |
| Fr 10/10/25 | 150.08 | 17,545,200 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 141.76 | 12,365,500 |
| Th 09/18/25 | 140.73 | 6,106,600 |
| We 09/17/25 | 141.23 | 6,092,900 |
| Tu 09/16/25 | 140.03 | 9,283,500 |
| Mo 09/15/25 | 140.64 | 7,279,600 |
| Fr 09/12/25 | 143.53 | 5,713,700 |
| Th 09/11/25 | 144.23 | 6,144,400 |
| We 09/10/25 | 142.66 | 6,015,100 |
| Tu 09/09/25 | 143.10 | 5,866,400 |
| Fr 07/24/26 | 136.64 | 7,968,300 |
| Th 07/23/26 | 134.95 | 7,755,700 |
| We 07/22/26 | 135.65 | 6,198,700 |
| Tu 07/21/26 | 135.00 | 7,989,500 |
| Mo 07/20/26 | 135.46 | 8,758,700 |
| Fr 07/17/26 | 137.12 | 8,579,300 |
| Th 07/16/26 | 139.43 | 7,805,600 |
| We 07/15/26 | 135.40 | 8,078,300 |
| Tu 07/14/26 | 135.45 | 8,518,600 |
| Mo 07/13/26 | 138.49 | 6,716,300 |
| Fr 07/10/26 | 137.38 | 9,074,900 |
| Th 07/09/26 | 137.86 | 18,763,700 |
| We 07/08/26 | 142.51 | 8,997,900 |
| 142.27 |
| 8,324,100 |
| Tu 06/23/26 | 142.05 | 7,589,000 |
| Mo 06/22/26 | 140.71 | 10,345,000 |
| Th 06/18/26 | 142.02 | 19,130,300 |
| We 06/17/26 | 141.59 | 10,126,600 |
| Tu 06/16/26 | 146.12 | 9,345,200 |
| Mo 06/15/26 | 146.25 | 8,976,400 |
| Fr 06/12/26 | 144.27 | 6,781,700 |
| Th 06/11/26 | 143.73 | 8,653,900 |
| We 06/10/26 | 144.32 | 11,249,200 |
| Tu 06/09/26 | 142.78 | 10,390,200 |
| Mo 06/08/26 | 140.68 | 8,800,500 |
| Fr 06/05/26 | 141.92 | 13,228,700 |
| Th 06/04/26 | 142.15 | 8,089,800 |
| 148.85 |
| 6,123,100 |
| We 05/20/26 | 149.29 | 7,425,800 |
| Tu 05/19/26 | 150.37 | 10,093,900 |
| Mo 05/18/26 | 149.06 | 8,799,400 |
| Fr 05/15/26 | 149.12 | 6,230,600 |
| Th 05/14/26 | 148.67 | 5,022,200 |
| We 05/13/26 | 149.27 | 5,524,900 |
| Tu 05/12/26 | 151.85 | 6,250,700 |
| Mo 05/11/26 | 149.41 | 8,373,300 |
| Fr 05/08/26 | 154.62 | 4,934,400 |
| Th 05/07/26 | 156.29 | 4,464,000 |
| We 05/06/26 | 155.96 | 5,296,600 |
| Tu 05/05/26 | 155.04 | 6,200,100 |
| Mo 05/04/26 | 154.59 | 5,330,800 |
| Mo 04/20/26 | 156.99 | 5,731,000 |
| Fr 04/17/26 | 157.67 | 7,799,900 |
| Th 04/16/26 | 158.38 | 10,422,100 |
| We 04/15/26 | 154.85 | 7,684,800 |
| Tu 04/14/26 | 155.72 | 5,655,800 |
| Mo 04/13/26 | 155.88 | 5,827,800 |
| Fr 04/10/26 | 157.06 | 4,412,700 |
| Th 04/09/26 | 157.49 | 4,339,400 |
| We 04/08/26 | 154.80 | 6,878,500 |
| Tu 04/07/26 | 153.21 | 5,151,100 |
| Mo 04/06/26 | 156.73 | 3,562,500 |
| Th 04/02/26 | 157.01 | 5,410,000 |
| We 04/01/26 | 154.65 | 5,412,600 |
| 152.74 |
| 5,555,500 |
| We 03/18/26 | 153.54 | 5,124,400 |
| Tu 03/17/26 | 156.50 | 5,460,200 |
| Mo 03/16/26 | 157.72 | 4,498,700 |
| Fr 03/13/26 | 159.88 | 4,676,800 |
| Th 03/12/26 | 158.86 | 6,165,600 |
| We 03/11/26 | 160.15 | 4,359,700 |
| Tu 03/10/26 | 160.78 | 5,341,300 |
| Mo 03/09/26 | 161.53 | 6,416,000 |
| Fr 03/06/26 | 159.43 | 5,937,900 |
| Th 03/05/26 | 160.70 | 7,133,700 |
| We 03/04/26 | 163.92 | 6,855,400 |
| Tu 03/03/26 | 164.91 | 6,718,100 |
| Mo 03/02/26 | 167.28 | 7,264,000 |
| Fr 02/13/26 | 165.94 | 9,286,100 |
| Th 02/12/26 | 167.20 | 9,516,300 |
| We 02/11/26 | 169.15 | 6,733,400 |
| Tu 02/10/26 | 166.97 | 10,352,500 |
| Mo 02/09/26 | 166.47 | 10,316,200 |
| Fr 02/06/26 | 170.49 | 10,960,400 |
| Th 02/05/26 | 167.53 | 11,038,800 |
| We 02/04/26 | 166.18 | 13,322,900 |
| Tu 02/03/26 | 162.85 | 19,096,400 |
| Mo 02/02/26 | 155.20 | 14,660,500 |
| Fr 01/30/26 | 153.63 | 12,641,300 |
| Th 01/29/26 | 148.69 | 9,062,300 |
| We 01/28/26 | 148.50 | 5,954,100 |
| 145.92 |
| 8,329,500 |
| Tu 01/13/26 | 143.48 | 9,030,200 |
| Mo 01/12/26 | 141.36 | 12,223,400 |
| Fr 01/09/26 | 139.91 | 6,767,600 |
| Th 01/08/26 | 139.37 | 8,762,800 |
| We 01/07/26 | 137.01 | 8,539,800 |
| Tu 01/06/26 | 138.96 | 9,576,500 |
| Mo 01/05/26 | 139.92 | 9,031,400 |
| Fr 01/02/26 | 142.23 | 7,182,100 |
| We 12/31/25 | 143.52 | 4,380,300 |
| Tu 12/30/25 | 144.16 | 4,713,800 |
| Mo 12/29/25 | 144.24 | 7,201,900 |
| Fr 12/26/25 | 143.78 | 4,975,500 |
| We 12/24/25 | 143.74 | 2,618,700 |
| 149.04 |
| 7,854,000 |
| We 12/10/25 | 149.70 | 18,526,400 |
| Tu 12/09/25 | 144.64 | 10,035,200 |
| Mo 12/08/25 | 145.63 | 6,327,400 |
| Fr 12/05/25 | 145.02 | 5,971,300 |
| Th 12/04/25 | 146.91 | 6,803,000 |
| We 12/03/25 | 148.06 | 5,109,200 |
| Tu 12/02/25 | 148.61 | 6,830,300 |
| Mo 12/01/25 | 149.51 | 7,623,300 |
| Fr 11/28/25 | 148.74 | 2,969,300 |
| We 11/26/25 | 147.98 | 5,180,600 |
| Tu 11/25/25 | 146.11 | 8,954,000 |
| Mo 11/24/25 | 145.50 | 9,391,400 |
| Fr 11/21/25 | 146.33 | 7,911,800 |
| Fr 11/07/25 | 142.95 | 7,592,300 |
| Th 11/06/25 | 141.58 | 6,449,400 |
| We 11/05/25 | 142.86 | 7,136,400 |
| Tu 11/04/25 | 142.90 | 8,302,900 |
| Mo 11/03/25 | 143.60 | 8,331,500 |
| Fr 10/31/25 | 146.09 | 6,313,600 |
| Th 10/30/25 | 147.55 | 5,752,700 |
| We 10/29/25 | 146.16 | 7,767,600 |
| Tu 10/28/25 | 150.12 | 5,626,500 |
| Mo 10/27/25 | 152.63 | 4,744,600 |
| Fr 10/24/25 | 151.55 | 3,580,200 |
| Th 10/23/25 | 151.51 | 6,091,800 |
| We 10/22/25 | 153.03 | 6,486,000 |
| 144.71 |
| 13,706,600 |
| We 10/08/25 | 138.84 | 8,256,700 |
| Tu 10/07/25 | 140.79 | 6,110,300 |
| Mo 10/06/25 | 139.70 | 6,750,700 |
| Fr 10/03/25 | 141.98 | 5,425,700 |
| Th 10/02/25 | 142.31 | 4,497,300 |
| We 10/01/25 | 143.14 | 5,880,800 |
| Tu 09/30/25 | 140.44 | 7,583,400 |
| Mo 09/29/25 | 140.17 | 11,930,200 |
| Fr 09/26/25 | 140.44 | 6,224,700 |
| Th 09/25/25 | 139.92 | 7,101,700 |
| We 09/24/25 | 142.17 | 5,949,100 |
| Tu 09/23/25 | 141.90 | 6,356,500 |
| Mo 09/22/25 | 141.03 | 5,797,600 |
| Mo 09/08/25 | 141.71 | 11,127,600 |