PepsiCo Inc (PEP) Historical Stock Data
150.65 ↑1.61 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEP is down 0.00% a day on average. There have been 14 days where PepsiCo Inc closed green and 16 days where PEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 149.75 | 150.65 | ↑$0.90 (0.60%) | 148.74 | 150.67 | 8.14M |
| 2025-12-11 | 150.15 | 149.04 | ↓$1.11 (-0.74%) | 148.13 | 150.89 | 7.85M |
| 2025-12-10 | 147.77 | 149.70 | ↑$1.93 (1.31%) | 147.00 | 149.78 | 18.53M |
| 2025-12-09 | 146.35 | 144.64 | ↓$1.71 (-1.17%) | 143.91 | 147.56 | 10.04M |
| 2025-12-08 | 145.01 | 145.63 | ↑$0.62 (0.43%) | 144.20 | 146.56 | 6.33M |
| 2025-12-05 | 145.62 | 145.02 | ↓$0.60 (-0.41%) | 144.51 | 145.80 | 5.97M |
| 2025-12-04 | 147.75 | 146.91 | ↓$0.84 (-0.57%) | 146.13 | 148.25 | 6.80M |
| 2025-12-03 | 148.69 | 148.06 | ↓$0.63 (-0.42%) | 147.91 | 150.70 | 5.11M |
| 2025-12-02 | 149.46 | 148.61 | ↓$0.85 (-0.57%) | 146.53 | 149.51 | 6.83M |
| 2025-12-01 | 148.63 | 149.51 | ↑$0.88 (0.60%) | 148.51 | 149.82 | 7.62M |
| 2025-11-28 | 147.23 | 148.74 | ↑$1.51 (1.03%) | 147.23 | 148.82 | 2.97M |
| 2025-11-26 | 146.32 | 147.98 | ↑$1.66 (1.13%) | 146.23 | 148.47 | 5.18M |
| 2025-11-25 | 145.93 | 146.11 | ↑$0.18 (0.12%) | 145.57 | 147.12 | 8.95M |
| 2025-11-24 | 145.83 | 145.50 | ↓$0.33 (-0.23%) | 144.76 | 146.34 | 9.39M |
| 2025-11-21 | 146.28 | 146.33 | ↑$0.05 (0.03%) | 145.98 | 148.94 | 7.91M |
| 2025-11-20 | 146.60 | 146.10 | ↓$0.50 (-0.34%) | 144.90 | 147.08 | 6.88M |
| 2025-11-19 | 148.30 | 147.11 | ↓$1.19 (-0.80%) | 146.69 | 148.80 | 8.12M |
| 2025-11-18 | 148.30 | 148.77 | ↑$0.47 (0.32%) | 147.45 | 149.83 | 10.82M |
| 2025-11-17 | 146.12 | 147.83 | ↑$1.71 (1.17%) | 145.22 | 148.11 | 7.32M |
| 2025-11-14 | 145.89 | 145.85 | ↓$0.04 (-0.03%) | 143.93 | 146.84 | 5.77M |
| 2025-11-13 | 144.10 | 145.02 | ↑$0.92 (0.64%) | 143.65 | 146.39 | 6.66M |
| 2025-11-12 | 144.56 | 144.39 | ↓$0.17 (-0.12%) | 144.06 | 145.50 | 5.79M |
| 2025-11-11 | 143.28 | 145.08 | ↑$1.80 (1.26%) | 142.68 | 145.76 | 7.68M |
| 2025-11-10 | 142.49 | 142.62 | ↑$0.13 (0.09%) | 141.26 | 143.02 | 6.62M |
| 2025-11-07 | 142.93 | 142.95 | ↑$0.02 (0.01%) | 141.65 | 144.05 | 7.59M |
| 2025-11-06 | 142.41 | 141.58 | ↓$0.83 (-0.58%) | 141.30 | 143.21 | 6.45M |
| 2025-11-05 | 142.90 | 142.86 | ↓$0.04 (-0.03%) | 141.58 | 143.28 | 7.14M |
| 2025-11-04 | 144.70 | 142.90 | ↓$1.80 (-1.24%) | 142.08 | 144.93 | 8.20M |
| 2025-11-03 | 145.82 | 143.60 | ↓$2.22 (-1.52%) | 143.25 | 145.91 | 6.29M |
| 2025-10-31 | 146.20 | 146.09 | ↓$0.11 (-0.08%) | 145.30 | 147.00 | 6.21M |
Create an account or log in to view more rows.
$PEP swing puts
$PEP called it
$PEP i need more
$PEP bears haha
$PEP eyeing for a scalp
$PEP Overpower the algos!
$PEP more calls coming in
$PEP Moon soon
$PEP I like green candles on my birthday cake
$PEP I warned everyone this company sucks