PEP - PEPSICO INC
160.7
-3.220 -2.004%
Share volume: 7,099,383
Last Updated: 03-05-2026
Candy & Soda/Beverages:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$163.92
-3.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $162.16 | $162.16 | $163.40 | $163.40 | $160.16 | $160.16 | $160.70 | $160.70 | 7,099,383 | $7,099,383.00 |
| 03-04-2026 | $165.04 | $165.04 | $165.93 | $165.93 | $163.37 | $163.37 | $163.92 | $163.92 | 6,855,436 | $6,855,436.00 |
| 03-03-2026 | $166.54 | $166.54 | $167.22 | $167.22 | $163.67 | $163.67 | $164.91 | $164.91 | 6,718,114 | $6,718,114.00 |
| 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 |