The closing price for PepsiCo (PEP) this year is $146.29, yesterday. It is up 3.1% for the year. The latest price is $145.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2026 | $147.77 | $148.61 | $145.62 | $146.29 | 7,612,212 |
May 27 2026 | $146.27 | $148.91 | $145.70 | $147.74 | 7,397,803 |
May 26 2026 | $149.71 | $150.20 | $145.50 | $145.68 | 8,248,840 |
May 22 2026 | $149.41 | $150.84 | $148.54 | $150.57 | 7,774,400 |
May 21 2026 | $149.29 | $149.67 | $146.38 | $148.85 | 6,123,100 |
May 20 2026 | $149.57 | $150.65 | $148.39 | $149.29 | 7,425,800 |
May 19 2026 | $150.30 | $152.57 | $148.97 | $150.37 | 10,093,900 |
May 18 2026 | $149.99 | $150.12 | $147.48 | $149.06 | 8,799,400 |
May 15 2026 | $149.56 | $150.11 | $148.19 | $149.12 | 6,230,600 |
May 14 2026 | $149.50 | $149.99 | $148.15 | $148.67 | 5,022,200 |
May 13 2026 | $150.69 | $153.24 | $148.96 | $149.27 | 5,524,900 |
May 12 2026 | $150.54 | $152.72 | $148.36 | $151.85 | 6,250,700 |
May 11 2026 | $154.39 | $154.70 | $149.06 | $149.41 | 8,373,300 |
May 08 2026 | $156.75 | $157.30 | $154.38 | $154.62 | 4,934,400 |
May 07 2026 | $155.01 | $157.35 | $154.88 | $156.29 | 4,464,000 |
May 06 2026 | $155.80 | $156.93 | $154.87 | $155.96 | 5,296,600 |
May 05 2026 | $154.05 | $156.31 | $152.54 | $155.04 | 6,200,100 |
May 04 2026 | $155.90 | $156.73 | $153.67 | $154.59 | 5,330,800 |
May 01 2026 | $159.55 | $160.00 | $156.43 | $157.41 | 4,447,300 |
April 30 2026 | $155.98 | $159.00 | $155.28 | $158.49 | 7,065,100 |
April 29 2026 | $155.59 | $156.49 | $153.48 | $155.29 | 4,047,600 |
April 28 2026 | $156.80 | $158.11 | $155.32 | $156.29 | 5,174,300 |
April 27 2026 | $155.53 | $156.65 | $154.00 | $154.10 | 4,077,000 |
April 24 2026 | $155.93 | $156.28 | $154.66 | $155.44 | 5,364,900 |
April 23 2026 | $155.16 | $156.61 | $154.57 | $155.70 | 6,077,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.