The highest closing price for PepsiCo (PEP) last month was $148.82, on September 2. It was down 9.9% for the month. The latest price is $142.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $140.17 | $141.02 | $139.83 | $140.44 | 7,579,350 |
September 29 2025 | $140.44 | $140.67 | $139.12 | $140.17 | 11,929,100 |
September 26 2025 | $139.94 | $140.99 | $139.85 | $140.44 | 6,223,400 |
September 25 2025 | $143.00 | $143.42 | $139.86 | $139.92 | 7,101,700 |
September 24 2025 | $141.81 | $142.34 | $141.01 | $142.17 | 5,949,100 |
September 23 2025 | $141.04 | $142.23 | $139.96 | $141.90 | 6,356,500 |
September 22 2025 | $141.08 | $141.52 | $139.94 | $141.03 | 5,797,600 |
September 19 2025 | $141.46 | $142.08 | $140.46 | $141.76 | 12,365,500 |
September 18 2025 | $140.64 | $141.63 | $140.39 | $140.73 | 6,106,600 |
September 17 2025 | $140.17 | $142.04 | $140.15 | $141.23 | 6,092,900 |
September 16 2025 | $140.69 | $141.31 | $139.91 | $140.03 | 9,283,500 |
September 15 2025 | $143.40 | $143.53 | $140.53 | $140.64 | 7,279,600 |
September 12 2025 | $144.07 | $144.25 | $142.90 | $143.53 | 5,713,700 |
September 11 2025 | $142.89 | $144.75 | $142.50 | $144.23 | 6,144,400 |
September 10 2025 | $142.23 | $143.11 | $141.42 | $142.66 | 6,015,100 |
September 09 2025 | $141.18 | $143.63 | $141.10 | $143.10 | 5,866,400 |
September 08 2025 | $145.72 | $145.72 | $140.35 | $141.71 | 11,127,600 |
September 05 2025 | $146.00 | $147.88 | $145.28 | $146.39 | 7,186,300 |
September 04 2025 | $147.58 | $148.02 | $145.03 | $145.47 | 6,342,200 |
September 03 2025 | $148.50 | $149.00 | $145.68 | $147.20 | 11,259,200 |
September 02 2025 | $155.91 | $156.27 | $148.75 | $148.82 | 17,348,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
