PepsiCo (PEP)

Historical Prices For PepsiCo (PEP)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	146.35	147.56	143.91	144.64	10,034,408	144.64
12/08/2025	145.01	146.56	144.20	145.63	6,313,275	145.63
12/05/2025	145.62	145.80	144.51	145.02	5,971,531	145.02
12/04/2025	147.75	148.25	146.13	146.91	6,802,168	146.91
12/03/2025	148.69	150.70	147.91	148.06	5,107,241	148.06
12/02/2025	149.46	149.51	146.53	148.61	6,828,528	148.61
12/01/2025	148.63	149.82	148.51	149.51	7,746,638	149.51
11/28/2025	147.23	148.82	147.23	148.74	3,411,173	148.74
11/26/2025	146.32	148.47	146.27	147.98	5,180,953	147.98
11/25/2025	145.93	147.12	145.57	146.11	8,953,350	146.11
11/24/2025	145.83	146.34	144.76	145.50	9,544,089	145.50
11/21/2025	146.28	148.94	145.98	146.33	7,911,763	146.33
11/20/2025	146.60	147.08	144.90	146.10	6,873,568	146.10
11/19/2025	148.30	148.80	146.69	147.11	8,133,625	147.11
11/18/2025	148.30	149.83	147.45	148.77	10,820,356	148.77
11/17/2025	146.12	148.10	145.22	147.83	7,318,691	147.83
11/14/2025	145.89	146.84	143.93	145.85	5,770,534	145.85
11/13/2025	144.10	146.39	143.65	145.02	6,661,672	145.02
11/12/2025	144.56	145.50	144.06	144.39	5,790,302	144.39
11/11/2025	143.28	145.76	142.68	145.08	7,683,061	145.08
11/10/2025	142.49	143.02	141.26	142.62	6,616,080	142.62
11/07/2025	142.93	144.05	141.65	142.95	7,592,654	142.95
11/06/2025	142.41	143.21	141.30	141.58	6,447,098	141.58
11/05/2025	142.90	143.28	141.58	142.86	7,134,392	142.86
11/04/2025	144.70	144.93	142.06	142.90	8,297,870	142.90
11/03/2025	145.86	145.91	143.25	143.60	8,327,224	143.60
10/31/2025	146.20	147.00	145.30	146.09	6,313,613	146.09
10/30/2025	146.34	148.09	146.25	147.55	5,755,790	147.55
10/29/2025	148.05	148.66	143.67	146.16	7,766,894	146.16
10/28/2025	151.41	153.21	149.92	150.12	5,625,570	150.12
10/27/2025	151.01	152.87	150.96	152.63	4,744,288	152.63
10/24/2025	152.04	152.41	151.26	151.55	3,580,187	151.55
10/23/2025	153.17	153.40	151.03	151.51	6,091,053	151.51
10/22/2025	153.15	155.18	152.71	153.03	6,485,748	153.03
10/21/2025	154.70	155.19	152.84	153.18	5,614,134	153.18
10/20/2025	154.42	154.42	152.72	153.64	4,809,803	153.64
10/17/2025	153.77	153.91	151.74	153.71	6,710,175	153.71
10/16/2025	152.38	154.38	152.29	152.67	8,532,240	152.67
10/15/2025	151.33	152.39	149.17	151.16	6,100,733	151.16
10/14/2025	148.69	151.62	148.50	151.54	8,370,573	151.54
10/13/2025	148.65	149.98	147.34	148.89	7,271,046	148.89
10/10/2025	145.63	150.81	145.00	150.08	17,545,241	150.08
10/09/2025	140.46	144.74	138.59	144.71	13,699,415	144.71
10/08/2025	140.79	140.80	138.69	138.84	8,244,440	138.84
10/07/2025	140.37	141.84	139.69	140.79	6,109,816	140.79
10/06/2025	141.77	141.85	138.88	139.70	6,748,844	139.70
10/03/2025	142.26	143.36	141.86	141.98	5,426,300	141.98
10/02/2025	141.89	143.25	141.37	142.31	4,496,815	142.31
10/01/2025	140.81	143.37	140.48	143.14	5,879,460	143.14
9/30/2025	140.17	141.03	139.83	140.44	7,580,912	140.44
9/29/2025	140.44	140.67	139.12	140.17	11,930,094	140.17
9/26/2025	139.94	140.99	139.85	140.44	6,240,773	140.44
9/25/2025	143.00	143.42	139.86	139.92	7,100,846	139.92
9/24/2025	141.81	142.34	141.01	142.17	5,948,553	142.17
9/23/2025	141.04	142.23	139.96	141.90	6,354,283	141.90
9/22/2025	141.08	141.52	139.94	141.03	5,801,555	141.03
9/19/2025	141.46	142.08	140.46	141.76	12,365,580	141.76
9/18/2025	140.63	141.63	140.39	140.73	6,105,154	140.73
9/17/2025	140.17	142.04	140.15	141.23	6,092,495	141.23
9/16/2025	140.69	141.31	139.91	140.03	9,283,108	140.03
9/15/2025	143.40	143.53	140.53	140.64	7,279,128	140.64
9/12/2025	144.07	144.25	142.90	143.52	5,714,119	143.52
9/11/2025	142.89	144.75	142.50	144.23	6,143,665	144.23
9/10/2025	142.23	143.11	141.42	142.66	6,011,818	142.66