PepsiCo (PEP)

Historical Prices For PepsiCo (PEP)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	132.59	136.39	132.47	135.26	12,845,143	135.26
6/30/2025	131.19	132.36	130.59	132.04	11,400,635	132.04
6/27/2025	128.29	131.34	128.11	131.04	26,536,478	131.04
6/26/2025	127.71	129.16	127.60	128.22	11,532,941	128.22
6/25/2025	130.26	130.59	127.63	128.02	10,920,842	128.02
6/24/2025	129.14	131.21	129.05	131.05	9,226,148	131.05
6/23/2025	129.29	129.50	127.82	129.09	12,839,053	129.09
6/20/2025	129.53	130.42	128.90	129.07	23,001,023	129.07
6/18/2025	129.63	129.68	128.59	129.07	8,785,786	129.07
6/17/2025	131.16	131.69	129.13	129.29	10,235,198	129.29
6/16/2025	131.31	132.09	130.23	131.41	11,182,550	131.41
6/13/2025	131.76	133.06	130.59	130.85	10,634,471	130.85
6/12/2025	129.89	132.33	129.71	132.30	11,442,594	132.30
6/11/2025	131.94	131.97	129.79	129.90	9,166,443	129.90
6/10/2025	130.20	132.12	129.46	131.83	11,850,755	131.83
6/09/2025	129.83	130.65	129.18	129.96	8,452,272	129.96
6/06/2025	130.24	130.66	129.34	130.03	7,628,346	130.03
6/05/2025	131.20	131.41	130.21	131.11	9,566,036	129.69
6/04/2025	132.24	132.74	131.09	131.74	6,519,427	130.31
6/03/2025	130.63	132.21	129.81	131.85	7,349,600	130.42
6/02/2025	130.90	131.03	129.07	130.91	6,723,146	129.49
5/30/2025	132.15	132.72	131.29	131.45	13,001,742	130.02
5/29/2025	130.86	132.07	130.25	131.92	6,658,475	130.49
5/28/2025	131.29	132.19	130.47	130.67	9,427,489	129.25
5/27/2025	130.08	131.46	129.13	131.37	13,972,542	129.94
5/23/2025	129.56	129.75	127.75	129.34	8,123,907	127.94
5/22/2025	130.02	130.70	128.82	130.12	7,139,405	128.71
5/21/2025	131.80	131.90	130.06	130.15	9,241,573	128.74
5/20/2025	131.74	132.16	131.35	131.80	7,622,128	130.37
5/19/2025	132.13	132.26	131.11	131.79	9,405,210	130.36
5/16/2025	132.09	132.26	130.65	131.98	8,896,391	130.55
5/15/2025	129.19	131.55	128.81	131.50	9,163,226	130.07
5/14/2025	130.07	130.17	127.87	128.45	10,459,323	127.06
5/13/2025	131.17	131.64	129.75	130.31	8,649,017	128.90
5/12/2025	130.84	132.33	130.06	131.67	8,391,444	130.24
5/09/2025	131.15	131.65	130.18	130.44	4,770,529	129.02
5/08/2025	131.88	132.98	131.26	131.43	6,392,053	130.00
5/07/2025	130.95	132.67	130.27	131.91	6,314,741	130.48
5/06/2025	131.90	131.90	130.16	130.74	6,888,384	129.32
5/05/2025	134.04	134.04	131.70	131.99	8,971,188	130.56
5/02/2025	134.15	134.40	133.15	133.75	7,169,733	132.30
5/01/2025	134.46	134.81	133.24	133.55	6,805,588	132.10
4/30/2025	135.63	136.18	133.09	135.58	7,918,232	134.11
4/29/2025	132.48	134.46	131.52	134.31	7,009,740	132.85
4/28/2025	133.90	135.41	133.10	133.76	8,498,132	132.31
4/25/2025	135.46	135.61	131.80	133.38	11,544,687	131.93
4/24/2025	141.45	141.85	134.53	135.31	15,572,459	133.84
4/23/2025	143.27	144.01	140.85	142.26	7,758,581	140.72
4/22/2025	142.28	144.28	141.95	143.46	7,144,315	141.90
4/21/2025	142.50	142.83	140.57	141.73	7,411,603	140.19
4/17/2025	140.34	143.57	140.07	142.84	6,131,389	141.29
4/16/2025	144.11	144.40	139.77	140.09	7,878,154	138.57
4/15/2025	145.84	145.98	142.63	142.84	5,458,688	141.29
4/14/2025	144.16	147.18	143.50	146.75	5,393,941	145.16
4/11/2025	145.15	145.29	142.12	144.43	8,563,307	142.86
4/10/2025	145.42	147.13	142.92	144.14	10,975,947	142.58
4/09/2025	140.25	145.95	138.33	145.59	14,061,046	144.01
4/08/2025	143.95	145.40	139.15	140.30	9,486,612	138.78
4/07/2025	141.32	145.54	140.67	143.19	14,421,559	141.64
4/04/2025	152.99	154.92	146.96	147.68	12,913,295	146.07
4/03/2025	151.69	154.05	150.86	151.37	8,216,179	149.73
4/02/2025	150.23	150.50	148.07	149.12	5,864,501	147.50