NasdaqGS - Delayed Quote
USD
PepsiCo, Inc. (PEP)
137.63
-0.91
(-0.66%)
At close: September 4 at 4:00:00 PM EDT
137.82
+0.19
(+0.14%)
After hours: September 4 at 7:59:37 PM EDT
Trade Pepsico on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
137.74
139.47
137.43
137.63
137.63
6,138,900
Sep 4, 2026
1.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
140.32
140.75
138.58
140.02
138.54
10,320,000
Sep 2, 2026
140.27
141.71
139.30
140.52
139.03
7,054,500
Sep 1, 2026
141.19
141.43
139.37
139.79
138.31
5,529,500
Aug 31, 2026
141.04
141.04
139.33
140.34
138.86
6,555,600
Aug 28, 2026
140.66
141.29
139.99
141.07
139.58
5,465,100
Aug 27, 2026
140.56
141.09
139.68
139.72
138.24
6,241,300
Aug 26, 2026
142.69
142.69
141.22
142.19
140.69
8,577,000
Aug 25, 2026
143.73
143.87
142.08
142.27
140.77
10,194,100
Aug 24, 2026
144.91
145.90
144.38
144.67
143.14
5,997,000
Aug 21, 2026
142.67
143.56
141.64
143.48
141.96
6,627,600
Aug 20, 2026
141.74
143.37
141.11
142.08
140.58
5,350,000
Aug 19, 2026
140.87
143.63
140.63
142.58
141.07
6,954,200
Aug 18, 2026
140.36
140.80
139.05
140.13
138.65
6,224,700
Aug 17, 2026
139.71
139.89
137.66
138.24
136.78
6,856,200
Aug 14, 2026
140.62
141.27
140.12
140.79
139.30
3,867,000
Aug 13, 2026
139.41
140.83
139.33
140.62
139.13
6,246,700
Aug 12, 2026
137.52
138.75
136.73
138.70
137.23
5,472,700
Aug 11, 2026
137.01
138.51
136.90
138.41
136.95
5,823,900
Aug 10, 2026
138.52
138.52
137.18
137.73
136.27
5,883,800
Aug 7, 2026
137.54
139.49
137.15
139.02
137.55
4,734,000
Aug 6, 2026
140.09
140.52
137.14
138.44
136.98
8,510,300
Aug 5, 2026
140.23
140.27
137.92
138.78
137.31
6,257,600
Aug 4, 2026
137.77
139.21
137.13
139.10
137.63
8,525,200
Aug 3, 2026
141.08
141.55
138.71
139.63
138.15
6,645,300
Jul 31, 2026
139.53
140.16
138.38
139.56
138.08
9,699,400
Jul 30, 2026
141.10
142.52
139.42
140.20
138.72
8,253,100
Jul 29, 2026
143.28
145.23
142.58
143.50
141.98
8,390,800
Jul 28, 2026
143.21
145.43
141.79
142.86
141.35
10,648,800
Jul 27, 2026
137.07
140.31
137.01
139.79
138.31
7,237,900
Jul 24, 2026
135.53
137.13
134.57
136.64
135.20
7,968,300
Jul 23, 2026
134.70
135.34
133.73
134.95
133.52
7,755,700
Jul 22, 2026
136.36
136.36
134.72
135.65
134.22
6,198,700
Jul 21, 2026
134.90
135.38
134.27
135.00
133.57
7,989,500
Jul 20, 2026
137.57
137.59
133.95
135.46
134.03
8,758,700
Jul 17, 2026
140.89
141.96
136.18
137.12
135.67
8,579,300
Jul 16, 2026
137.04
139.62
136.50
139.43
137.96
7,805,600
Jul 15, 2026
135.09
136.99
134.65
135.40
133.97
8,078,300
Jul 14, 2026
138.25
138.79
135.41
135.45
134.02
8,518,600
Jul 13, 2026
138.02
140.25
137.75
138.49
137.03
6,716,300
Jul 10, 2026
135.86
137.96
135.31
137.38
135.93
9,074,900
Jul 9, 2026
137.09
138.74
134.69
137.86
136.40
18,763,700
Jul 8, 2026
146.00
146.00
142.44
142.51
141.00
8,997,900
Jul 7, 2026
146.99
149.04
144.54
144.98
143.45
9,256,700
Jul 6, 2026
144.24
144.70
141.38
143.29
141.78
9,006,600
Jul 2, 2026
143.24
144.74
142.16
144.22
142.70
13,040,200
Jul 1, 2026
137.21
141.34
136.61
141.16
139.67
9,391,700
Jun 30, 2026
138.81
139.14
134.94
135.40
133.97
14,148,300
Jun 29, 2026
141.97
142.37
137.53
138.68
137.21
10,042,400
Jun 26, 2026
140.52
142.14
140.20
141.39
139.90
9,735,700
Jun 25, 2026
141.99
143.10
139.37
139.52
138.05
7,333,300
Jun 24, 2026
142.02
143.74
141.67
142.27
140.77
8,324,100
Jun 23, 2026
143.68
143.68
140.87
142.05
140.55
7,589,000
Jun 22, 2026
141.28
142.49
140.48
140.71
139.22
10,345,000
Jun 18, 2026
141.05
142.73
141.04
142.02
140.52
19,130,300
Jun 17, 2026
145.51
145.87
140.85
141.59
140.09
10,126,600
Jun 16, 2026
146.87
147.64
145.03
146.12
144.58
9,345,200
Jun 15, 2026
143.02
146.77
142.81
146.25
144.70
8,976,400
Jun 12, 2026
143.80
144.36
142.41
144.27
142.75
6,781,700
Jun 11, 2026
144.86
145.40
143.57
143.73
142.21
8,653,900
Jun 10, 2026
143.95
145.45
143.00
144.32
142.79
11,249,200
Jun 9, 2026
141.53
144.30
140.85
142.78
141.27
10,390,200
Jun 8, 2026
140.92
141.86
139.26
140.68
139.19
8,800,500
Jun 5, 2026
1.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
141.56
144.34
141.21
141.92
140.42
13,228,700
Jun 4, 2026
144.86
145.70
141.21
142.15
139.18
8,089,800
Jun 3, 2026
141.79
143.68
141.77
142.54
139.56
6,225,100
Jun 2, 2026
141.54
142.89
140.81
142.00
139.04
7,864,700
Jun 1, 2026
142.59
144.11
141.32
141.52
138.57
8,077,300
May 29, 2026
145.14
146.77
143.55
144.19
141.18
12,776,400
May 28, 2026
147.77
148.61
145.62
146.29
143.24
7,625,200
May 27, 2026
146.27
148.91
145.70
147.74
144.66
7,404,500
May 26, 2026
149.71
150.25
145.50
145.68
142.64
9,059,200
May 22, 2026
149.41
150.84
148.54
150.57
147.43
7,774,400
May 21, 2026
149.29
149.67
146.38
148.85
145.74
6,123,100
May 20, 2026
149.57
150.65
148.39
149.29
146.17
7,425,800
May 19, 2026
150.30
152.57
148.97
150.37
147.23
10,093,900
May 18, 2026
149.99
150.12
147.48
149.06
145.95
8,799,400
May 15, 2026
149.56
150.11
148.19
149.12
146.01
6,230,600
May 14, 2026
149.50
149.99
148.15
148.67
145.57
5,022,200
May 13, 2026
150.69
153.24
148.96
149.27
146.15
5,524,900
May 12, 2026
150.54
152.72
148.36
151.85
148.68
6,250,700
May 11, 2026
154.39
154.70
149.06
149.41
146.29
8,373,300
May 8, 2026
156.75
157.30
154.38
154.62
151.39
4,934,400
May 7, 2026
155.01
157.35
154.88
156.29
153.03
4,464,000
May 6, 2026
155.80
156.93
154.87
155.96
152.70
5,296,600
May 5, 2026
154.05
156.31
152.54
155.04
151.80
6,200,100
May 4, 2026
155.90
156.73
153.67
154.59
151.36
5,330,800
May 1, 2026
159.55
160.00
156.43
157.41
154.12
4,447,300
Apr 30, 2026
155.98
159.00
155.28
158.49
155.18
7,065,100
Apr 29, 2026
155.59
156.49
153.48
155.29
152.05
4,047,600
Apr 28, 2026
156.80
158.11
155.32
156.29
153.03
5,174,300
Apr 27, 2026
155.53
156.65
154.00
154.10
150.88
4,077,000
Apr 24, 2026
155.93
156.28
154.66
155.44
152.20
5,364,900
Apr 23, 2026
155.16
156.61
154.57
155.70
152.45
6,077,600
Apr 22, 2026
155.08
157.22
153.55
153.79
150.58
5,921,300
Apr 21, 2026
156.74
157.04
153.73
154.92
151.69
6,357,300
Apr 20, 2026
158.74
158.84
155.84
156.99
153.71
5,731,000
Apr 17, 2026
158.26
160.03
156.47
157.67
154.38
7,799,900
Apr 16, 2026
155.54
159.79
154.26
158.38
155.07
10,422,100
Apr 15, 2026
155.02
155.76
153.34
154.85
151.62
7,684,800
Apr 14, 2026
154.51
156.63
154.29
155.72
152.47
5,655,800
Apr 13, 2026
156.99
157.03
154.95
155.88
152.63
5,827,800
Apr 10, 2026
157.16
157.79
156.33
157.06
153.78
4,412,700
Apr 9, 2026
153.70
158.01
153.25
157.49
154.20
4,339,400
Apr 8, 2026
151.88
154.82
151.75
154.80
151.57
6,878,500
Apr 7, 2026
156.18
156.54
152.57
153.21
150.01
5,151,100
Apr 6, 2026
156.41
156.86
155.40
156.73
153.46
3,562,500
Apr 2, 2026
154.66
157.06
154.22
157.01
153.73
5,410,000
Apr 1, 2026
153.55
155.15
153.26
154.65
151.42
5,412,600
Mar 31, 2026
157.67
157.67
154.17
155.29
152.05
8,033,800
Mar 30, 2026
153.82
158.39
153.37
156.82
153.55
10,386,800
Mar 27, 2026
151.14
154.54
150.47
153.04
149.85
6,663,600
Mar 26, 2026
151.93
153.15
150.67
150.83
147.68
5,677,100
Mar 25, 2026
151.30
151.84
149.03
151.73
148.56
4,978,500
Mar 24, 2026
150.45
152.58
150.20
150.59
147.45
5,803,700
Mar 23, 2026
152.30
152.30
149.94
150.88
147.73
6,783,000
Mar 20, 2026
152.45
153.41
149.34
150.04
146.91
14,480,700
Mar 19, 2026
153.75
154.68
152.66
152.74
149.55
5,555,500
Mar 18, 2026
155.25
156.12
153.29
153.54
150.34
5,124,400
Mar 17, 2026
158.83
159.11
156.29
156.50
153.23
5,460,200
Mar 16, 2026
161.36
161.58
157.54
157.72
154.43
4,498,700
Mar 13, 2026
159.78
161.51
159.24
159.88
156.54
4,676,800
Mar 12, 2026
158.87
161.54
158.69
158.86
155.54
6,165,600
Mar 11, 2026
160.31
160.91
157.89
160.15
156.81
4,359,700
Mar 10, 2026
160.70
162.86
159.59
160.78
157.42
5,341,300
Mar 9, 2026
159.17
162.43
158.10
161.53
158.16
6,416,000
Mar 6, 2026
1.423
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
158.25
159.53
156.09
159.43
156.10
5,937,900
Mar 5, 2026
162.16
163.40
160.16
160.70
155.95
7,133,700
Mar 4, 2026
165.04
165.93
163.37
163.92
159.08
6,855,400
Mar 3, 2026
166.54
167.22
163.67
164.91
160.04
6,718,100
Mar 2, 2026
169.05
169.54
167.14
167.28
162.34
7,264,000
Feb 27, 2026
168.38
170.28
167.82
169.74
164.73
10,585,200
Feb 26, 2026
169.63
170.06
167.16
167.58
162.63
7,219,300
Feb 25, 2026
168.61
169.50
166.00
169.17
164.17
6,832,700
Feb 24, 2026
168.23
169.79
167.77
169.54
164.53
6,319,800
Feb 23, 2026
164.49
168.81
164.24
168.32
163.35
6,801,600
Feb 20, 2026
164.65
164.97
163.02
164.94
160.07
4,811,800
Feb 19, 2026
164.39
165.05
163.13
164.59
159.73
6,155,800
Feb 18, 2026
161.79
164.53
160.63
164.39
159.53
7,239,800
Feb 17, 2026
166.12
167.54
160.81
161.92
157.14
8,749,800
Feb 13, 2026
167.20
167.88
165.00
165.94
161.04
9,286,100
Feb 12, 2026
169.76
171.48
167.09
167.20
162.26
9,516,300
Feb 11, 2026
167.65
170.27
166.02
169.15
164.15
6,733,400
Feb 10, 2026
165.75
167.41
163.74
166.97
162.04
10,352,500
Feb 9, 2026
169.50
169.93
164.94
166.47
161.55
10,316,200
Feb 6, 2026
167.45
170.75
167.26
170.49
165.45
10,960,400
Feb 5, 2026
166.51
168.01
165.25
167.53
162.58
11,038,800
Feb 4, 2026
164.89
167.94
164.17
166.18
161.27
13,322,900
Feb 3, 2026
156.60
163.44
155.50
162.85
158.04
19,096,400
Feb 2, 2026
154.06
156.62
153.19
155.20
150.62
14,660,500
Jan 30, 2026
149.01
153.89
148.59
153.63
149.09
12,641,300
Jan 29, 2026
148.84
150.86
148.44
148.69
144.30
9,062,300
Jan 28, 2026
148.41
150.04
147.76
148.50
144.11
5,954,100
Jan 27, 2026
145.75
148.82
145.33
148.78
144.38
7,114,900
Jan 26, 2026
144.80
145.92
144.14
145.87
141.56
6,589,600
Jan 23, 2026
143.86
144.84
143.06
144.58
140.31
5,870,100
Jan 22, 2026
146.68
147.13
144.17
144.40
140.13
8,167,400
Jan 21, 2026
147.05
148.01
144.94
146.74
142.41
7,679,600
Jan 20, 2026
146.22
147.66
144.32
147.66
143.30
9,982,800
Jan 16, 2026
147.16
147.55
145.51
146.32
142.00
10,313,500
Jan 15, 2026
146.06
147.02
145.53
146.57
142.24
5,797,800
Jan 14, 2026
143.14
146.30
143.14
145.92
141.61
8,329,500
Jan 13, 2026
141.10
143.65
141.04
143.48
139.24
9,030,200
Jan 12, 2026
139.91
141.51
138.56
141.36
137.18
12,223,400
Jan 9, 2026
139.44
140.79
138.70
139.91
135.78
6,767,600
Jan 8, 2026
136.57
139.48
136.01
139.37
135.25
8,762,800
Jan 7, 2026
139.22
139.83
136.96
137.01
132.96
8,539,800
Jan 6, 2026
139.68
140.06
138.57
138.96
134.85
9,576,500
Jan 5, 2026
141.66
141.81
139.40
139.92
135.79
9,031,400
Jan 2, 2026
143.22
143.41
142.10
142.23
138.03
7,182,100
Dec 31, 2025
143.83
144.03
143.16
143.52
139.28
4,380,300
Dec 30, 2025
143.97
145.27
143.92
144.16
139.90
4,713,800
Dec 29, 2025
143.74
145.05
143.60
144.24
139.98
7,201,900
Dec 26, 2025
143.56
143.94
143.09
143.78
139.53
4,975,500
Dec 24, 2025
143.79
143.99
142.95
143.74
139.49
2,618,700
Dec 23, 2025
147.19
147.19
143.56
143.68
139.44
7,254,800
Dec 22, 2025
147.53
148.98
146.41
147.05
142.71
8,818,700
Dec 19, 2025
149.15
149.89
147.90
148.16
143.78
17,543,500
Dec 18, 2025
149.80
150.37
149.25
149.37
144.96
6,643,200
Dec 17, 2025
150.38
151.24
149.48
150.08
145.65
8,067,100
Dec 16, 2025
151.99
152.35
149.99
150.37
145.93
7,520,300
Dec 15, 2025
150.94
151.70
150.28
151.22
146.75
8,409,600
Dec 12, 2025
149.75
150.67
148.74
150.65
146.20
8,143,100
Dec 11, 2025
150.15
150.89
148.13
149.04
144.64
7,854,000
Dec 10, 2025
147.77
149.78
147.00
149.70
145.28
18,526,400
Dec 9, 2025
146.35
147.56
143.91
144.64
140.37
10,035,200
Dec 8, 2025
145.01
146.56
144.20
145.63
141.33
6,327,400
Dec 5, 2025
1.423
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
145.62
145.80
144.51
145.02
140.74
5,971,300
Dec 4, 2025
147.75
148.25
146.13
146.91
141.19
6,803,000
Dec 3, 2025
148.69
150.70
147.91
148.06
142.29
5,109,200
Dec 2, 2025
149.46
149.51
146.53
148.61
142.82
6,830,300
Dec 1, 2025
148.63
149.82
148.51
149.51
143.69
7,623,300
Nov 28, 2025
147.23
148.82
147.23
148.74
142.95
2,969,300
Nov 26, 2025
146.32
148.47
146.23
147.98
142.22
5,180,600
Nov 25, 2025
145.93
147.12
145.57
146.11
140.42
8,954,000
Nov 24, 2025
145.83
146.34
144.76
145.50
139.83
9,391,400
Nov 21, 2025
146.28
148.94
145.98
146.33
140.63
7,911,800
Nov 20, 2025
146.60
147.08
144.90
146.10
140.41
6,878,900
Nov 19, 2025
148.30
148.80
146.69
147.11
141.38
8,123,200
Nov 18, 2025
148.30
149.83
147.45
148.77
142.98
10,821,500
Nov 17, 2025
146.12
148.11
145.22
147.83
142.07
7,320,200
Nov 14, 2025
145.89
146.84
143.93
145.85
140.17
5,770,500
Nov 13, 2025
144.10
146.39
143.65
145.02
139.37
6,663,300
Nov 12, 2025
144.56
145.50
144.06
144.39
138.77
5,790,100
Nov 11, 2025
143.28
145.76
142.68
145.08
139.43
7,683,600
Nov 10, 2025
142.49
143.02
141.26
142.62
137.07
6,617,500
Nov 7, 2025
142.93
144.05
141.65
142.95
137.38
7,592,300
Nov 6, 2025
142.41
143.21
141.30
141.58
136.07
6,449,400
Nov 5, 2025
142.90
143.28
141.58
142.86
137.30
7,136,400
Nov 4, 2025
144.70
144.93
142.06
142.90
137.34
8,302,900
Nov 3, 2025
145.86
145.91
143.25
143.60
138.01
8,331,500
Oct 31, 2025
146.20
147.00
145.30
146.09
140.40
6,313,600
Oct 30, 2025
146.34
148.09
146.25
147.55
141.80
5,752,700
Oct 29, 2025
148.05
148.66
143.67
146.16
140.47
7,767,600
Oct 28, 2025
151.41
153.21
149.92
150.12
144.27
5,626,500
Oct 27, 2025
151.01
152.87
150.96
152.63
146.69
4,744,600
Oct 24, 2025
152.04
152.42
151.27
151.55
145.65
3,580,200
Oct 23, 2025
153.17
153.40
151.03
151.51
145.61
6,091,800
Oct 22, 2025
153.15
155.18
152.71
153.03
147.07
6,486,000
Oct 21, 2025
154.70
155.19
152.84
153.18
147.21
5,614,300
Oct 20, 2025
154.42
154.42
152.72
153.64
147.66
4,810,600
Oct 17, 2025
153.77
153.91
151.74
153.71
147.72
6,710,100
Oct 16, 2025
152.38
154.38
152.29
152.67
146.72
8,532,900
Oct 15, 2025
151.33
152.39
149.17
151.16
145.27
6,101,100
Oct 14, 2025
148.69
151.62
148.50
151.54
145.64
8,371,100
Oct 13, 2025
148.65
149.98
147.34
148.89
143.09
7,272,000
Oct 10, 2025
145.63
150.82
145.00
150.08
144.24
17,545,200
Oct 9, 2025
140.46
144.74
138.59
144.71
139.07
13,706,600
Oct 8, 2025
140.79
140.98
138.69
138.84
133.43
8,256,700
Oct 7, 2025
140.37
141.84
139.69
140.79
135.31
6,110,300
Oct 6, 2025
141.77
141.85
138.88
139.70
134.26
6,750,700
Oct 3, 2025
142.26
143.36
141.86
141.98
136.45
5,425,700
Oct 2, 2025
141.89
143.25
141.37
142.31
136.77
4,497,300
Oct 1, 2025
140.81
143.37
140.48
143.14
137.57
5,880,800
Sep 30, 2025
140.17
141.03
139.83
140.44
134.97
7,583,400
Sep 29, 2025
140.44
140.67
139.12
140.17
134.71
11,930,200
Sep 26, 2025
139.94
140.99
139.85
140.44
134.97
6,224,700
Sep 25, 2025
143.00
143.42
139.86
139.92
134.47
7,101,700
Sep 24, 2025
141.81
142.34
141.01
142.17
136.63
5,949,100
Sep 23, 2025
141.04
142.23
139.96
141.90
136.37
6,356,500
Sep 22, 2025
141.08
141.52
139.94
141.03
135.54
5,797,600
Sep 19, 2025
141.46
142.08
140.46
141.76
136.24
12,365,500
Sep 18, 2025
140.64
141.63
140.39
140.73
135.25
6,106,600
Sep 17, 2025
140.17
142.04
140.15
141.23
135.73
6,092,900
Sep 16, 2025
140.69
141.31
139.91
140.03
134.58
9,283,500
Sep 15, 2025
143.40
143.53
140.53
140.64
135.16
7,279,600
Sep 12, 2025
144.07
144.25
142.90
143.53
137.94
5,713,700
Sep 11, 2025
142.89
144.75
142.50
144.23
138.61
6,144,400
Sep 10, 2025
142.23
143.11
141.42
142.66
137.10
6,015,100
Sep 9, 2025
141.18
143.63
141.10
143.10
137.53
5,866,400
Sep 8, 2025
145.72
145.72
140.35
141.71
136.19
11,127,600
Sep 5, 2025
1.423
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 5, 2025
146.00
147.88
145.28
146.39
140.69
7,186,300
