The highest closing price for PepsiCo (PEP) last month was $146.04, on July 22. It was up 4% for the month. The latest price is $150.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $140.98 | $141.57 | $137.64 | $137.92 | 11,689,670 |
July 30 2025 | $143.77 | $144.40 | $142.29 | $142.86 | 9,738,383 |
July 29 2025 | $141.57 | $143.99 | $141.13 | $143.89 | 6,282,944 |
July 28 2025 | $142.70 | $143.10 | $141.46 | $141.57 | 10,639,130 |
July 25 2025 | $144.81 | $144.82 | $142.70 | $143.45 | 7,021,594 |
July 24 2025 | $145.82 | $146.47 | $143.98 | $144.51 | 9,749,426 |
July 23 2025 | $145.86 | $147.03 | $145.09 | $145.66 | 6,165,951 |
July 22 2025 | $141.23 | $146.40 | $141.23 | $146.04 | 8,281,528 |
July 21 2025 | $143.11 | $143.59 | $140.46 | $141.70 | 9,025,630 |
July 18 2025 | $146.27 | $146.35 | $142.94 | $143.24 | 13,752,830 |
July 17 2025 | $141.70 | $145.96 | $141.64 | $145.44 | 26,161,000 |
July 16 2025 | $133.95 | $135.51 | $133.75 | $135.35 | 10,941,630 |
July 15 2025 | $135.43 | $135.51 | $133.75 | $133.81 | 8,933,520 |
July 14 2025 | $134.75 | $135.88 | $133.86 | $135.57 | 8,480,302 |
July 11 2025 | $134.84 | $135.39 | $133.81 | $135.26 | 7,963,646 |
July 10 2025 | $134.43 | $136.68 | $133.63 | $136.08 | 8,870,905 |
July 09 2025 | $134.90 | $135.38 | $132.96 | $134.48 | 7,762,618 |
July 08 2025 | $133.41 | $135.67 | $133.28 | $135.04 | 7,718,265 |
July 07 2025 | $135.53 | $135.72 | $133.68 | $134.45 | 7,773,744 |
July 03 2025 | $136.70 | $136.83 | $135.24 | $135.38 | 4,941,378 |
July 02 2025 | $135.25 | $137.00 | $134.88 | $136.48 | 9,388,667 |
July 01 2025 | $132.59 | $136.39 | $132.47 | $135.26 | 12,846,690 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
