PEP
PEPSICO (PEP)
NASDAQ
$136.43+$0.11 (+0.08%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $186.5B
    Market Cap
  • -1.18%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -0.46%
    Low Price$136.32
    High Price$143.14
  • 3 Months
    -4.14%
    Low Price$133.52
    High Price$144.70
  • 1 Year
    -1.18%
    Low Price$133.52
    High Price$165.45
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
140.49
141.59
137.90
138.05
-1.93%
7,336,073
06/24/2026
140.52
142.22
140.17
140.77
+0.15%
8,323,852
06/23/2026
142.16
142.16
139.38
140.55
+0.95%
7,589,036
06/22/2026
139.79
140.98
139.00
139.22
-0.92%
10,345,013
06/18/2026
139.56
141.22
139.55
140.52
+0.30%
19,130,322
06/17/2026
143.97
144.33
139.36
140.09
-3.10%
10,126,579
06/16/2026
145.32
146.08
143.50
144.58
-0.09%
9,345,198
06/15/2026
141.51
145.22
141.30
144.70
+1.37%
8,976,342
06/12/2026
142.28
142.83
140.90
142.75
+0.38%
6,783,558
06/11/2026
143.33
143.86
142.05
142.21
-0.41%
8,653,857
06/10/2026
142.42
143.91
141.49
142.79
+1.08%
11,249,101
06/09/2026
140.03
142.77
139.36
141.27
+1.49%
10,389,773
06/08/2026
139.43
140.36
137.79
139.19
-0.87%
8,800,467
06/05/2026
140.06
142.81
139.72
140.42
+0.89%
13,231,481
06/05/2026
$1.48 Dividend
06/04/2026
141.84
142.66
138.26
139.18
-0.27%
8,089,822
06/03/2026
138.83
140.68
138.81
139.56
+0.38%
6,219,531
06/02/2026
138.59
139.91
137.87
139.04
+0.34%
7,864,653
06/01/2026
139.61
141.10
138.37
138.57
-1.85%
8,076,713
05/29/2026
142.11
143.70
140.55
141.18
-1.44%
12,779,204
05/28/2026
144.69
145.51
142.58
143.24
-0.98%
7,631,927
05/27/2026
143.22
145.81
142.66
144.66
+1.41%
7,405,766
05/26/2026
146.59
147.11
142.46
142.64
-3.25%
9,067,006
05/22/2026
146.29
147.69
145.44
147.43
+1.16%
7,775,327
05/21/2026
146.17
146.55
143.32
145.74
-0.29%
6,121,633
05/20/2026
146.45
147.51
145.29
146.17
-0.72%
7,425,737
05/19/2026
147.16
149.39
145.86
147.23
+0.88%
10,093,430
05/18/2026
146.86
146.99
144.40
145.95
-0.04%
8,799,282
05/15/2026
146.44
146.98
145.10
146.01
+0.30%
6,480,650
05/14/2026
146.38
146.86
145.06
145.57
-0.40%
5,022,217
05/13/2026
147.54
150.04
145.85
146.15
-1.70%
5,524,680
05/12/2026
147.40
149.53
145.26
148.68
+1.63%
6,250,655
05/11/2026
151.17
151.47
145.95
146.29
-3.37%
8,372,860
05/08/2026
153.48
154.02
151.16
151.39
-1.07%
4,934,779
05/07/2026
151.77
154.07
151.65
153.03
+0.21%
4,464,045
05/06/2026
152.55
153.65
151.63
152.70
+0.59%
5,296,798
05/05/2026
150.83
153.05
149.36
151.80
+0.29%
6,200,143
05/04/2026
152.65
153.46
150.46
151.36
-1.79%
5,331,241
05/01/2026
156.22
156.66
153.17
154.12
-0.68%
4,447,358
04/30/2026
152.72
155.68
152.04
155.18
+2.06%
7,065,547
04/29/2026
152.34
153.22
150.28
152.05
-0.64%
4,047,611
04/28/2026
153.53
154.81
152.08
153.03
+1.42%
5,174,144
04/27/2026
152.28
153.38
150.79
150.88
-0.86%
4,075,287
04/24/2026
152.68
153.02
151.43
152.20
-0.17%
5,364,393