PEP - PEPSICO INC
164.91
-2.370 -1.437%
Share volume: 6,379,440
Last Updated: 03-03-2026
Candy & Soda/Beverages:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$167.28
-2.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $166.54 | $166.54 | $167.22 | $167.22 | $163.67 | $163.67 | $164.91 | $164.91 | 6,379,440 | $6,379,440.00 |
| 03-02-2026 | $169.05 | $169.05 | $169.54 | $169.54 | $167.14 | $167.14 | $167.28 | $167.28 | 7,263,987 | $7,263,987.00 |
| 02-27-2026 | $168.38 | $168.38 | $170.28 | $170.28 | $167.82 | $167.82 | $169.74 | $169.74 | 10,585,165 | $10,585,165.00 |
| 02-26-2026 | $169.63 | $169.63 | $170.06 | $170.06 | $167.16 | $167.16 | $167.58 | $167.58 | 7,219,301 | $7,219,301.00 |
| 02-25-2026 | $168.61 | $168.61 | $169.50 | $169.50 | $166.00 | $166.00 | $169.17 | $169.17 | 6,832,706 | $6,832,706.00 |
| 02-24-2026 | $168.23 | $168.23 | $169.79 | $169.79 | $167.77 | $167.77 | $169.54 | $169.54 | 6,319,783 | $6,319,783.00 |
| 02-23-2026 | $164.49 | $164.49 | $168.81 | $168.81 | $164.24 | $164.24 | $168.32 | $168.32 | 6,801,623 | $6,801,623.00 |
| 02-20-2026 | $164.65 | $164.65 | $164.97 | $164.97 | $163.02 | $163.02 | $164.94 | $164.94 | 4,811,816 | $4,811,816.00 |
| 02-19-2026 | $164.39 | $164.39 | $165.05 | $165.05 | $163.13 | $163.13 | $164.59 | $164.59 | 6,155,811 | $6,155,811.00 |
| 02-18-2026 | $161.79 | $161.79 | $164.53 | $164.53 | $160.63 | $160.63 | $164.39 | $164.39 | 7,239,829 | $7,239,829.00 |