PEP
PEPSICO (PEP)
NASDAQ
$143.64-$0.30 (-0.21%)
Price as of Nov 12, 2026 9:35 AM EST
  • $196.2B
    Market Cap
  • 3.73%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +14.27%
    Low Price$127.30
    High Price$143.94
  • 3 Months
    +5.11%
    Low Price$123.73
    High Price$143.14
  • 1 Year
    +3.73%
    Low Price$123.73
    High Price$165.45
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
141.82
144.02
140.53
143.94
+0.23%
10,367,853
11/10/2026
141.67
143.71
140.80
143.61
+1.22%
7,009,162
11/09/2026
141.56
143.48
140.58
141.88
+0.38%
11,453,513
11/06/2026
138.31
142.17
138.00
141.34
-0.96%
8,714,766
11/05/2026
144.05
145.55
142.36
142.71
+0.20%
13,350,977
11/04/2026
140.20
143.96
138.82
142.42
+3.75%
12,092,363
11/03/2026
139.37
139.83
137.09
137.27
-2.24%
8,406,540
11/02/2026
138.28
140.66
137.92
140.42
+2.24%
9,362,793
10/30/2026
136.58
138.59
135.80
137.34
+2.65%
19,504,787
10/29/2026
134.96
134.96
132.73
133.79
+0.87%
6,200,868
10/28/2026
132.12
132.89
131.85
132.63
-0.65%
5,889,712
10/27/2026
134.11
134.72
132.50
133.50
-1.45%
8,357,837
10/26/2026
135.57
137.65
135.00
135.46
-0.23%
7,072,220
10/23/2026
138.06
138.28
134.66
135.77
-2.20%
7,476,405
10/22/2026
136.27
139.00
134.85
138.83
+3.07%
9,380,570
10/21/2026
133.21
135.48
133.14
134.70
+0.51%
9,317,781
10/20/2026
134.77
134.95
133.40
134.02
+0.34%
9,902,299
10/19/2026
130.88
133.81
130.27
133.57
+1.58%
9,662,360
10/16/2026
129.53
131.59
128.82
131.49
+2.42%
10,706,856
10/15/2026
131.40
133.15
127.27
128.38
-0.69%
11,646,767
10/14/2026
128.20
129.36
127.20
129.27
+1.55%
9,550,143
10/13/2026
128.15
128.15
125.82
127.30
+0.49%
12,503,724
10/12/2026
126.76
127.23
125.82
126.68
+0.56%
7,903,964
10/09/2026
126.70
127.10
125.29
125.97
-1.85%
9,875,457
10/08/2026
124.31
129.50
124.05
128.34
+3.73%
24,000,812
10/08/2026
$2.34 Earnings
10/07/2026
125.93
126.44
123.47
123.73
-1.58%
13,341,016
10/06/2026
125.66
127.21
124.63
125.71
+0.05%
10,040,701
10/05/2026
125.85
126.05
124.22
125.65
-0.19%
8,830,853
10/02/2026
125.96
126.30
125.16
125.89
+0.23%
6,093,379
10/01/2026
126.94
127.31
125.53
125.60
-0.88%
8,542,994
09/30/2026
128.90
129.98
126.70
126.72
-1.53%
9,812,652
09/29/2026
126.51
128.94
126.42
128.69
+0.15%
8,416,634
09/28/2026
127.48
128.75
126.72
128.50
-0.10%
7,512,717
09/25/2026
127.75
128.72
126.90
128.63
+0.37%
6,706,840
09/24/2026
131.02
131.19
128.11
128.15
-1.56%
9,642,836
09/23/2026
131.09
131.39
129.22
130.18
-0.77%
8,179,317
09/22/2026
130.41
131.41
129.93
131.19
+1.23%
7,718,805
09/21/2026
129.65
130.22
127.98
129.59
-0.12%
12,011,320
09/18/2026
132.21
132.30
129.55
129.75
-2.93%
23,432,086
09/17/2026
134.78
134.91
132.93
133.66
-0.51%
10,561,907
09/16/2026
135.42
136.05
134.24
134.34
-0.86%
6,885,160
09/15/2026
135.77
136.03
134.75
135.50
-0.62%
8,176,650
09/14/2026
138.00
138.80
136.15
136.34
+0.01%
11,784,037
09/11/2026
137.31
137.49
136.04
136.32
-0.24%
9,618,677
09/10/2026
137.50
137.79
136.48
136.65
-0.03%
7,447,395
09/09/2026
138.01
138.12
136.33
136.69
-1.27%
7,374,211
09/08/2026
137.00
138.98
137.00
138.45
+0.60%
10,092,752
09/04/2026
137.74
139.47
137.43
137.63
-0.66%
6,145,469
09/04/2026
$1.48 Dividend
09/03/2026
138.84
139.26
137.12
138.54
-0.36%
10,320,050
09/02/2026
138.79
140.21
137.83
139.03
+0.52%
7,057,758
09/01/2026
139.70
139.94
137.90
138.31
-0.39%
5,535,012
08/31/2026
139.55
139.55
137.86
138.86
-0.52%
6,546,690
08/28/2026
139.17
139.80
138.51
139.58
+0.97%
5,467,313
08/27/2026
139.07
139.60
138.20
138.24
-1.74%
6,245,024
08/26/2026
141.18
141.18
139.73
140.69
-0.06%
8,586,487
08/25/2026
142.21
142.35
140.58
140.77
-1.66%
10,197,236
08/24/2026
143.38
144.36
142.85
143.14
+0.83%
6,001,935
08/21/2026
141.16
142.04
140.14
141.96
+0.99%
6,633,714
08/20/2026
140.24
141.85
139.62
140.58
-0.35%
5,349,890
08/19/2026
139.38
142.11
139.14
141.07
+1.75%
6,903,985
08/18/2026
138.88
139.31
137.58
138.65
+1.37%
6,224,818
08/17/2026
138.23
138.41
136.21
136.78
-1.81%
6,856,156
08/14/2026
139.13
139.78
138.64
139.30
+0.12%
3,867,009
08/13/2026
137.94
139.34
137.86
139.13
+1.38%
6,246,683
08/12/2026
136.07
137.28
135.29
137.23
+0.21%
5,476,572
08/11/2026
135.56
137.05
135.45
136.95
+0.49%
5,823,882
08/10/2026
137.05
137.05
135.73
136.27
-0.93%
5,884,191
08/07/2026
136.09
138.01
135.70
137.55
+0.42%
4,733,961
08/06/2026
138.61
139.03
135.69
136.98
-0.24%
8,510,038
08/05/2026
138.75
138.79
136.46
137.31
-0.23%
6,259,011
08/04/2026
136.31
137.73
135.68
137.63
-0.38%
8,525,177
08/03/2026
139.59
140.05
137.24
138.15
+0.05%
6,645,290
07/31/2026
138.05
138.67
136.92
138.08
-0.46%
9,699,438
07/30/2026
139.61
141.01
137.95
138.72
-2.30%
8,257,464
07/29/2026
141.77
143.69
141.07
141.98
+0.45%
8,399,106
07/28/2026
141.70
143.89
140.29
141.35
+2.20%
10,648,143
07/27/2026
135.62
138.82
135.56
138.31
+2.31%
7,239,328
07/24/2026
134.10
135.68
133.14
135.20
+1.25%
7,968,318
07/23/2026
133.28
133.91
132.32
133.52
-0.52%
7,755,680
07/22/2026
134.92
134.92
133.30
134.22
+0.48%
6,198,717
07/21/2026
133.47
133.95
132.85
133.57
-0.34%
7,989,508
07/20/2026
136.12
136.14
132.53
134.03
-1.21%
8,758,661
07/17/2026
139.40
140.46
134.74
135.67
-1.66%
8,579,299
07/16/2026
135.59
138.14
135.06
137.96
+2.98%
7,805,316
07/15/2026
133.66
135.54
133.23
133.97
-0.04%
8,066,586
07/14/2026
136.79
137.32
133.98
134.02
-2.20%
8,308,941
07/13/2026
136.56
138.77
136.29
137.03
+0.81%
6,716,379
07/10/2026
134.42
136.50
133.88
135.93
-0.35%
9,074,881
07/09/2026
135.64
137.27
133.27
136.40
-3.26%
18,763,646
07/09/2026
$2.20 Earnings
07/08/2026
144.46
144.46
140.93
141.00
-1.70%
8,997,820
07/07/2026
145.44
147.46
143.01
143.45
+1.18%
9,256,640
07/06/2026
142.72
143.17
139.89
141.78
-0.64%
9,006,588
07/02/2026
141.72
143.21
140.66
142.70
+2.17%
13,041,800
07/01/2026
135.76
139.85
135.17
139.67
+4.25%
9,391,655
06/30/2026
137.34
137.67
133.51
133.97
-2.37%
14,521,134
06/29/2026
140.46
140.87
136.08
137.21
-1.92%
10,041,727
06/26/2026
139.03
140.64
138.72
139.90
+1.34%
9,735,318