MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEP — PepsiCo, Inc.
NasdaqPepsiCo, Inc.
$123.73
-1.98(-1.58%)
- O
- 125.93
- H
- 126.44
- L
- 123.47
- V
- 13.01M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$123.73
Period Return-7.23%
Period High$171.48
Period Low$123.47
Avg Daily Volume8.17M
Total Trading Days365
PEP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $125.93 | $126.44 | $123.47 | $123.73 | $-1.98 | -1.58% | 13,009,693 | $124.32 | $123.47 $126.44 |
| Oct 6, 2026 | $125.66 | $127.21 | $124.63 | $125.71 | +$0.06 | +0.05% | 10,040,701 | $125.88 | $124.63 $127.21 |
| Oct 5, 2026 | $125.85 | $126.05 | $124.22 | $125.65 | $-0.24 | -0.19% | 8,830,854 | $125.22 | $124.22 $126.05 |
| Oct 2, 2026 | $125.96 | $126.30 | $125.16 | $125.89 | +$0.29 | +0.23% | 6,093,478 | $125.71 | $125.16 $126.30 |
| Oct 1, 2026 | $126.94 | $127.31 | $125.53 | $125.60 | $-1.12 | -0.88% | 8,543,084 | $125.99 | $125.53 $127.31 |
| Sep 30, 2026 | $128.90 | $129.98 | $126.70 | $126.72 | $-1.97 | -1.53% | 9,812,651 | $127.45 | $126.70 $129.98 |
| Sep 29, 2026 | $126.51 | $128.94 | $126.42 | $128.69 | +$0.19 | +0.15% | 8,416,634 | $128.19 | $126.42 $128.94 |
| Sep 28, 2026 | $127.48 | $128.75 | $126.72 | $128.50 | $-0.13 | -0.10% | 7,512,718 | $128.17 | $126.72 $128.75 |
| Sep 25, 2026 | $127.75 | $128.72 | $126.90 | $128.63 | +$0.48 | +0.37% | 6,706,840 | $128.18 | $126.90 $128.72 |
| Sep 24, 2026 | $131.02 | $131.19 | $128.11 | $128.15 | $-2.03 | -1.56% | 9,642,923 | $129.23 | $128.11 $131.19 |
| Sep 23, 2026 | $131.09 | $131.39 | $129.22 | $130.18 | $-1.01 | -0.77% | 8,179,306 | $130.06 | $129.22 $131.39 |
| Sep 22, 2026 | $130.41 | $131.41 | $129.93 | $131.19 | +$1.60 | +1.23% | 7,746,295 | $130.94 | $129.93 $131.41 |
| Sep 21, 2026 | $129.65 | $130.22 | $127.98 | $129.59 | $-0.16 | -0.12% | 12,011,325 | $129.29 | $127.98 $130.22 |
| Sep 18, 2026 | $132.21 | $132.30 | $129.55 | $129.75 | $-3.91 | -2.93% | 23,539,931 | $130.20 | $129.55 $132.30 |
| Sep 17, 2026 | $134.78 | $134.91 | $132.93 | $133.66 | $-0.68 | -0.51% | 10,561,908 | $133.71 | $132.93 $134.91 |
| Sep 16, 2026 | $135.42 | $136.05 | $134.24 | $134.34 | $-1.16 | -0.86% | 6,885,161 | $134.85 | $134.24 $136.05 |
| Sep 15, 2026 | $135.77 | $136.03 | $134.75 | $135.50 | $-0.84 | -0.62% | 7,713,174 | $135.47 | $134.75 $136.03 |
| Sep 14, 2026 | $138.00 | $138.80 | $136.15 | $136.34 | +$0.02 | +0.01% | 10,245,019 | $136.70 | $136.15 $138.80 |
| Sep 11, 2026 | $137.31 | $137.49 | $136.04 | $136.32 | $-0.33 | -0.24% | 9,618,677 | $136.49 | $136.04 $137.49 |
| Sep 10, 2026 | $137.50 | $137.79 | $136.48 | $136.65 | $-0.04 | -0.03% | 7,447,395 | $136.86 | $136.48 $137.79 |
| Sep 9, 2026 | $138.01 | $138.12 | $136.33 | $136.69 | $-1.76 | -1.27% | 7,374,211 | $136.88 | $136.33 $138.12 |
| Sep 8, 2026 | $137.00 | $138.98 | $137.00 | $138.45 | +$0.82 | +0.60% | 10,092,479 | $138.35 | $137.00 $138.98 |
| Sep 4, 2026 | $137.74 | $139.47 | $137.43 | $137.63 | $-2.39 | -1.71% | 6,145,503 | $138.03 | $137.43 $139.47 |
| Sep 3, 2026 | $140.32 | $140.75 | $138.58 | $140.02 | $-0.50 | -0.36% | 10,320,051 | $139.85 | $138.58 $140.75 |
| Sep 2, 2026 | $140.27 | $141.71 | $139.30 | $140.52 | +$0.73 | +0.52% | 6,707,947 | $140.60 | $139.30 $141.71 |
| Sep 1, 2026 | $141.19 | $141.43 | $139.37 | $139.79 | $-0.55 | -0.39% | 5,535,012 | $140.01 | $139.37 $141.43 |
| Aug 31, 2026 | $141.04 | $141.04 | $139.33 | $140.34 | $-0.73 | -0.52% | 6,546,691 | $140.26 | $139.33 $141.04 |
| Aug 28, 2026 | $140.66 | $141.29 | $139.99 | $141.07 | +$1.35 | +0.97% | 5,467,313 | $140.85 | $139.99 $141.29 |
| Aug 27, 2026 | $140.56 | $141.09 | $139.68 | $139.72 | $-2.47 | -1.74% | 6,245,248 | $140.15 | $139.68 $141.09 |
| Aug 26, 2026 | $142.69 | $142.69 | $141.22 | $142.19 | $-0.08 | -0.06% | 8,586,486 | $142.17 | $141.22 $142.69 |