PEP
PEPSICO (PEP)
NASDAQ
$138.83+$1.45 (+1.06%)
Price as of Jul 13, 2026 10:43 AM EDT
  • $187.8B
    Market Cap
  • 5.59%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -4.81%
    Low Price$135.40
    High Price$146.25
  • 3 Months
    -11.61%
    Low Price$135.40
    High Price$158.49
  • 1 Year
    +5.59%
    Low Price$133.81
    High Price$170.49
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
135.86
137.96
135.31
137.38
-0.35%
9,074,881
07/09/2026
137.09
138.74
134.69
137.86
-3.26%
18,763,646
07/09/2026
$2.20 Earnings
07/08/2026
146.00
146.00
142.44
142.51
-1.70%
8,997,820
07/07/2026
146.99
149.04
144.54
144.98
+1.18%
9,256,640
07/06/2026
144.24
144.70
141.38
143.29
-0.64%
9,006,588
07/02/2026
143.24
144.74
142.16
144.22
+2.17%
13,041,800
07/01/2026
137.21
141.34
136.61
141.16
+4.25%
9,391,655
06/30/2026
138.81
139.14
134.94
135.40
-2.37%
14,521,134
06/29/2026
141.97
142.37
137.53
138.68
-1.92%
10,041,727
06/26/2026
140.52
142.14
140.20
141.39
+1.34%
9,735,318
06/25/2026
141.99
143.10
139.37
139.52
-1.93%
7,336,073
06/24/2026
142.02
143.74
141.67
142.27
+0.15%
8,323,852
06/23/2026
143.68
143.68
140.87
142.05
+0.95%
7,589,036
06/22/2026
141.28
142.49
140.48
140.71
-0.92%
10,345,013
06/18/2026
141.05
142.73
141.04
142.02
+0.30%
19,130,322
06/17/2026
145.51
145.87
140.85
141.59
-3.10%
10,126,579
06/16/2026
146.87
147.64
145.03
146.12
-0.09%
9,345,198
06/15/2026
143.02
146.77
142.81
146.25
+1.37%
8,976,342
06/12/2026
143.80
144.36
142.41
144.27
+0.38%
6,783,558
06/11/2026
144.86
145.40
143.57
143.73
-0.41%
8,653,857
06/10/2026
143.95
145.45
143.00
144.32
+1.08%
11,249,101
06/09/2026
141.53
144.30
140.85
142.78
+1.49%
10,389,773
06/08/2026
140.92
141.86
139.26
140.68
-0.87%
8,800,467
06/05/2026
141.56
144.34
141.21
141.92
+0.89%
13,231,481
06/05/2026
$1.48 Dividend
06/04/2026
143.35
144.18
139.73
140.67
-0.27%
8,089,822
06/03/2026
140.31
142.18
140.29
141.06
+0.38%
6,219,531
06/02/2026
140.07
141.40
139.34
140.52
+0.34%
7,864,653
06/01/2026
141.10
142.61
139.85
140.05
-1.85%
8,076,713
05/29/2026
143.63
145.24
142.05
142.69
-1.44%
12,779,204
05/28/2026
146.23
147.06
144.10
144.77
-0.98%
7,631,927
05/27/2026
144.75
147.36
144.18
146.20
+1.41%
7,405,766
05/26/2026
148.15
148.69
143.99
144.16
-3.25%
9,067,006
05/22/2026
147.85
149.27
146.99
149.00
+1.16%
7,775,327
05/21/2026
147.74
148.11
144.86
147.30
-0.29%
6,121,633
05/20/2026
148.01
149.08
146.85
147.74
-0.72%
7,425,737
05/19/2026
148.74
150.98
147.42
148.80
+0.88%
10,093,430
05/18/2026
148.43
148.56
145.94
147.51
-0.04%
8,799,282
05/15/2026
148.00
148.55
146.65
147.57
+0.30%
6,480,650
05/14/2026
147.94
148.43
146.61
147.12
-0.40%
5,022,217
05/13/2026
149.12
151.64
147.41
147.72
-1.70%
5,524,680
05/12/2026
148.97
151.13
146.81
150.27
+1.63%
6,250,655
05/11/2026
152.78
153.09
147.51
147.85
-3.37%
8,372,860
05/08/2026
155.12
155.66
152.77
153.01
-1.07%
4,934,779
05/07/2026
153.40
155.71
153.27
154.66
+0.21%
4,464,045
05/06/2026
154.18
155.29
153.25
154.34
+0.59%
5,296,798
05/05/2026
152.45
154.68
150.95
153.43
+0.29%
6,200,143
05/04/2026
154.28
155.10
152.07
152.98
-1.79%
5,331,241
05/01/2026
157.89
158.33
154.80
155.77
-0.68%
4,447,358
04/30/2026
154.36
157.34
153.66
156.84
+2.06%
7,065,547
04/29/2026
153.97
154.86
151.88
153.67
-0.64%
4,047,611
04/28/2026
155.17
156.46
153.70
154.66
+1.42%
5,174,144
04/27/2026
153.91
155.02
152.40
152.50
-0.86%
4,075,287
04/24/2026
154.31
154.65
153.05
153.82
-0.17%
5,364,393
04/23/2026
153.54
154.98
152.96
154.08
+1.24%
6,077,621
04/22/2026
153.46
155.58
151.95
152.19
-0.73%
5,921,320
04/21/2026
155.11
155.40
152.13
153.31
-1.32%
6,356,292
04/20/2026
157.09
157.19
154.22
155.36
-0.43%
5,730,211
04/17/2026
156.61
158.36
154.84
156.03
-0.45%
7,799,930
04/16/2026
153.92
158.13
152.66
156.73
+2.28%
10,422,054
04/16/2026
$1.61 Earnings
04/15/2026
153.41
154.14
151.74
153.24
-0.56%
7,684,834
04/14/2026
152.90
154.99
152.68
154.10
-0.10%
5,655,766
04/13/2026
155.36
155.40
153.34
154.26
-0.75%
5,827,579
04/10/2026
155.52
156.15
154.70
155.42
-0.27%
4,412,298
04/09/2026
152.10
156.36
151.65
155.85
+1.74%
4,339,599
04/08/2026
150.30
153.21
150.17
153.19
+1.04%
6,878,878
04/07/2026
154.55
154.91
150.98
151.61
-2.25%
5,151,133
04/06/2026
154.78
155.23
153.78
155.10
-0.18%
3,562,848
04/02/2026
153.05
155.42
152.61
155.38
+1.53%
5,409,982
04/01/2026
151.95
153.53
151.66
153.04
-0.41%
5,412,574
03/31/2026
156.03
156.03
152.56
153.67
-0.98%
8,033,786
03/30/2026
152.22
156.74
151.77
155.19
+2.47%
10,386,795
03/27/2026
149.57
152.93
148.90
151.45
+1.47%
6,663,855
03/26/2026
150.35
151.56
149.10
149.26
-0.59%
5,677,124
03/25/2026
149.72
150.26
147.48
150.15
+0.76%
4,978,532
03/24/2026
148.88
150.99
148.63
149.02
-0.19%
5,804,024
03/23/2026
150.71
150.71
148.38
149.31
+0.56%
6,783,206
03/20/2026
150.86
151.81
147.79
148.48
-1.77%
14,479,575
03/19/2026
152.14
153.07
151.07
151.15
-0.52%
5,555,526
03/18/2026
153.63
154.49
151.69
151.94
-1.89%
5,124,370
03/17/2026
157.18
157.45
154.66
154.87
-0.77%
5,460,155
03/16/2026
159.68
159.90
155.90
156.08
-1.35%
4,498,710
03/13/2026
158.12
159.83
157.58
158.22
+0.64%
4,676,821
03/12/2026
157.22
159.86
157.04
157.21
-0.81%
6,165,981
03/11/2026
158.64
159.23
156.25
158.48
-0.39%
4,360,726
03/10/2026
159.03
161.16
157.93
159.11
-0.46%
5,341,336
03/09/2026
157.51
160.74
156.45
159.85
+1.32%
6,415,969
03/06/2026
156.60
157.87
154.46
157.77
+0.10%
5,938,308
03/06/2026
$1.42 Dividend
03/05/2026
159.05
160.27
157.09
157.62
-1.96%
7,133,688
03/04/2026
161.88
162.75
160.24
160.78
-0.60%
6,855,436
03/03/2026
163.35
164.01
160.53
161.75
-1.42%
6,718,114
03/02/2026
165.80
166.29
163.94
164.07
-1.45%
7,263,987
02/27/2026
165.15
167.02
164.60
166.49
+1.29%
10,585,165
02/26/2026
166.38
166.80
163.96
164.37
-0.94%
7,219,301
02/25/2026
165.38
166.25
162.82
165.93
-0.22%
6,832,706
02/24/2026
165.00
166.53
164.55
166.29
+0.72%
6,319,783
02/23/2026
161.34
165.57
161.09
165.09
+2.05%
6,801,623