PEP - PEPSICO INC
157.67
-0.710 -0.450%
Share volume: 7,799,930
Last Updated: 04-17-2026
Candy & Soda/Beverages:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$158.38
-0.71
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $158.26 | $158.26 | $160.03 | $160.03 | $156.47 | $156.47 | $157.67 | $157.67 | 7,799,930 | $7,771,000.00 |
| 04-16-2026 | $155.54 | $155.54 | $159.79 | $159.79 | $154.26 | $154.26 | $158.38 | $158.38 | 10,422,054 | $10,422,054.00 |
| 04-15-2026 | $155.02 | $155.02 | $155.76 | $155.76 | $153.34 | $153.34 | $154.85 | $154.85 | 7,684,834 | $7,684,834.00 |
| 04-14-2026 | $154.51 | $154.51 | $156.63 | $156.63 | $154.29 | $154.29 | $155.72 | $155.72 | 5,655,766 | $5,655,766.00 |
| 04-13-2026 | $156.99 | $156.99 | $157.03 | $157.03 | $154.95 | $154.95 | $155.88 | $155.88 | 5,827,814 | $5,827,814.00 |
| 04-10-2026 | $157.16 | $157.16 | $157.79 | $157.79 | $156.33 | $156.33 | $157.06 | $157.06 | 4,412,742 | $4,412,742.00 |
| 04-09-2026 | $153.70 | $153.70 | $158.01 | $158.01 | $153.25 | $153.25 | $157.49 | $157.49 | 4,339,799 | $4,339,799.00 |
| 04-08-2026 | $151.88 | $151.88 | $154.82 | $154.82 | $151.75 | $151.75 | $154.80 | $154.80 | 6,878,878 | $6,878,878.00 |
| 04-07-2026 | $156.18 | $156.18 | $156.54 | $156.54 | $152.57 | $152.57 | $153.21 | $153.21 | 5,151,133 | $5,151,133.00 |
| 04-06-2026 | $156.41 | $156.41 | $156.86 | $156.86 | $155.40 | $155.40 | $156.73 | $156.73 | 3,562,848 | $3,562,848.00 |