PepsiCo, Inc. (PEPS) Price History
Daily open, high, low, close and volume for PepsiCo, Inc. (PEPS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €114.20 | €114.20 | €111.06 | €112.18 | 89 |
| 2026-10-08 | €111.12 | €113.00 | €110.38 | €111.52 | 514 |
| 2026-10-07 | €112.22 | €113.00 | €111.02 | €111.02 | 20 |
| 2026-10-06 | €112.20 | €112.64 | €111.42 | €112.64 | 1 |
| 2026-10-05 | €112.34 | €112.46 | €111.26 | €111.26 | 1 |
| 2026-10-02 | €111.82 | €112.10 | €110.98 | €111.42 | 26 |
| 2026-10-01 | €111.82 | €112.52 | €111.56 | €112.38 | 23 |
| 2026-09-30 | €113.56 | €113.84 | €112.46 | €112.46 | 2 |
| 2026-09-29 | €112.16 | €112.82 | €111.68 | €112.82 | 83 |
| 2026-09-28 | €112.84 | €112.96 | €112.06 | €112.26 | 2 |
| 2026-09-25 | €112.56 | €112.56 | €111.92 | €112.30 | 3 |
| 2026-09-24 | €114.46 | €115.28 | €113.50 | €113.50 | 169 |
| 2026-09-23 | €114.74 | €115.50 | €114.18 | €114.18 | 21 |
| 2026-09-22 | €113.48 | €114.16 | €112.88 | €114.16 | 9 |
| 2026-09-21 | €113.22 | €113.36 | €112.08 | €112.08 | 125 |
| 2026-09-18 | €116.48 | €116.48 | €113.56 | €113.56 | 96 |
| 2026-09-17 | €117.42 | €117.48 | €115.98 | €115.98 | 94 |
| 2026-09-16 | €117.44 | €117.62 | €117.14 | €117.16 | 333 |
| 2026-09-15 | €118.06 | €118.14 | €117.02 | €117.42 | 478 |
| 2026-09-14 | €118.44 | €119.68 | €118.18 | €118.18 | 2 |
| 2026-09-11 | €118.02 | €118.40 | €117.78 | €117.78 | 26 |
| 2026-09-10 | €117.88 | €118.66 | €117.58 | €117.62 | 230 |
| 2026-09-09 | €118.92 | €119.32 | €117.46 | €117.46 | 261 |
| 2026-09-08 | €118.34 | €118.60 | €118.00 | €118.60 | 420 |
| 2026-09-07 | €119.18 | €119.58 | €118.36 | €118.36 | 455 |
| 2026-09-04 | €119.18 | €119.44 | €118.54 | €119.26 | 395 |
| 2026-09-03 | €121.96 | €121.96 | €121.96 | €121.96 | 0 |
| 2026-09-02 | €121.46 | €121.96 | €120.34 | €121.96 | 82 |
| 2026-09-01 | €121.02 | €121.70 | €120.88 | €120.88 | 184 |
| 2026-08-31 | €121.66 | €121.92 | €120.62 | €120.62 | 0 |
| 2026-08-28 | €121.12 | €121.12 | €120.64 | €121.06 | 90 |
| 2026-08-27 | €121.70 | €121.70 | €120.34 | €120.80 | 105 |
| 2026-08-26 | €122.16 | €122.54 | €121.94 | €122.04 | 154 |
| 2026-08-25 | €124.46 | €124.46 | €122.32 | €122.32 | 214 |
| 2026-08-24 | €123.58 | €124.92 | €123.18 | €124.40 | 147 |
| 2026-08-21 | €121.60 | €122.82 | €121.48 | €122.02 | 282 |
| 2026-08-20 | €121.58 | €121.58 | €121.00 | €121.00 | 288 |
| 2026-08-19 | €121.62 | €121.62 | €120.64 | €121.36 | 208 |
| 2026-08-18 | €120.06 | €121.12 | €119.68 | €121.04 | 485 |
| 2026-08-17 | €121.12 | €121.28 | €119.16 | €119.24 | 750 |
| 2026-08-14 | €121.94 | €122.30 | €121.22 | €121.70 | 182 |
| 2026-08-13 | €120.42 | €120.98 | €120.26 | €120.98 | 238 |
| 2026-08-12 | €119.76 | €119.82 | €119.02 | €119.38 | 169 |
| 2026-08-11 | €119.40 | €119.54 | €118.80 | €118.80 | 175 |
| 2026-08-10 | €120.30 | €120.30 | €119.18 | €119.60 | 444 |
| 2026-08-07 | €120.22 | €120.22 | €119.02 | €119.82 | 254 |
| 2026-08-06 | €120.76 | €121.54 | €119.46 | €119.46 | 139 |
| 2026-08-05 | €120.94 | €121.52 | €119.58 | €119.58 | 819 |
| 2026-08-04 | €121.50 | €121.52 | €120.08 | €120.24 | 476 |
| 2026-08-03 | €121.36 | €122.68 | €121.16 | €121.16 | 484 |
| 2026-07-31 | €121.60 | €121.92 | €121.10 | €121.48 | 382 |
| 2026-07-30 | €125.60 | €125.60 | €121.78 | €121.78 | 219 |
| 2026-07-29 | €125.88 | €126.82 | €124.88 | €126.82 | 448 |
| 2026-07-28 | €123.70 | €126.16 | €123.70 | €125.68 | 403 |
| 2026-07-27 | €119.74 | €122.88 | €119.74 | €122.88 | 234 |
| 2026-07-24 | €118.74 | €119.38 | €118.74 | €119.38 | 91 |
| 2026-07-23 | €119.06 | €119.14 | €117.78 | €118.68 | 161 |
| 2026-07-22 | €118.74 | €119.20 | €118.52 | €118.52 | 212 |
| 2026-07-21 | €118.40 | €118.60 | €118.00 | €118.42 | 318 |
| 2026-07-20 | €120.50 | €120.50 | €118.78 | €118.78 | 101 |
| 2026-07-17 | €122.44 | €124.02 | €121.38 | €121.38 | 155 |
| 2026-07-16 | €118.44 | €120.92 | €118.44 | €120.92 | 5 |
| 2026-07-15 | €118.86 | €119.28 | €118.18 | €119.28 | 279 |
| 2026-07-14 | €121.50 | €121.66 | €119.40 | €119.40 | 156 |
| 2026-07-13 | €121.08 | €121.50 | €120.64 | €121.50 | 22 |
| 2026-07-10 | €120.42 | €120.80 | €118.92 | €119.58 | 554 |
| 2026-07-09 | €124.40 | €125.76 | €118.06 | €118.06 | 1,000 |
| 2026-07-08 | €127.94 | €128.98 | €126.30 | €126.66 | 1,397 |
| 2026-07-07 | €126.02 | €130.02 | €126.02 | €128.36 | 258 |
| 2026-07-06 | €126.16 | €126.30 | €124.02 | €124.16 | 746 |
| 2026-07-03 | €125.80 | €126.48 | €125.80 | €126.24 | 73 |
| 2026-07-02 | €123.90 | €125.74 | €123.02 | €125.74 | 1,164 |
| 2026-07-01 | €119.48 | €122.80 | €119.20 | €122.50 | 586 |
| 2026-06-30 | €121.60 | €121.86 | €119.12 | €119.12 | 614 |
| 2026-06-29 | €123.74 | €124.72 | €122.16 | €122.24 | 563 |
| 2026-06-26 | €123.78 | €124.34 | €123.02 | €124.34 | 46 |
| 2026-06-25 | €124.84 | €125.08 | €123.36 | €123.36 | 123 |
| 2026-06-24 | €124.78 | €126.48 | €124.34 | €126.48 | 481 |
| 2026-06-23 | €124.66 | €125.64 | €124.48 | €124.48 | 413 |
| 2026-06-22 | €124.06 | €124.08 | €123.72 | €124.08 | 59 |
| 2026-06-19 | €123.66 | €124.60 | €123.40 | €124.02 | 26 |
| 2026-06-18 | €122.90 | €123.50 | €122.90 | €123.50 | 102 |
| 2026-06-17 | €125.46 | €125.64 | €124.46 | €124.46 | 3 |
| 2026-06-16 | €126.24 | €126.70 | €125.64 | €125.92 | 0 |
| 2026-06-15 | €123.72 | €125.04 | €123.18 | €125.04 | 146 |
| 2026-06-12 | €124.90 | €124.90 | €123.60 | €123.60 | 95 |
| 2026-06-11 | €125.04 | €125.68 | €124.64 | €125.68 | 151 |
| 2026-06-10 | €124.02 | €125.74 | €124.02 | €125.74 | 186 |
| 2026-06-09 | €121.68 | €124.16 | €121.56 | €124.16 | 69 |
| 2026-06-08 | €122.28 | €122.84 | €121.80 | €121.86 | 26 |
| 2026-06-05 | €121.94 | €123.94 | €120.88 | €123.94 | 175 |
| 2026-06-04 | €123.04 | €123.04 | €123.04 | €123.04 | 0 |
| 2026-06-03 | €122.52 | €123.04 | €122.30 | €123.04 | 20 |
| 2026-06-02 | €121.98 | €121.98 | €121.20 | €121.20 | 6 |
| 2026-06-01 | €123.74 | €123.98 | €122.06 | €122.06 | 0 |
| 2026-05-29 | €125.78 | €125.78 | €123.04 | €123.04 | 0 |
| 2026-05-28 | €127.92 | €127.92 | €125.52 | €125.52 | 82 |
| 2026-05-27 | €125.36 | €127.68 | €125.36 | €127.68 | 158 |
| 2026-05-26 | €129.28 | €130.50 | €126.72 | €126.72 | 126 |
| 2026-05-25 | €129.76 | €130.02 | €128.96 | €129.70 | 141 |
| 2026-05-22 | €128.46 | €128.86 | €128.12 | €128.62 | 50 |
| 2026-05-21 | €128.48 | €129.04 | €127.46 | €127.46 | 0 |
| 2026-05-20 | €129.48 | €129.48 | €129.24 | €129.32 | 30 |
| 2026-05-19 | €128.28 | €130.22 | €128.28 | €130.22 | 78 |
| 2026-05-18 | €128.46 | €128.62 | €127.72 | €127.72 | 146 |
| 2026-05-15 | €128.50 | €128.72 | €128.28 | €128.34 | 128 |
| 2026-05-14 | €127.40 | €128.16 | €127.10 | €127.98 | 117 |
| 2026-05-13 | €129.26 | €129.90 | €127.66 | €127.66 | 167 |
| 2026-05-12 | €127.86 | €129.22 | €127.60 | €129.22 | 86 |
| 2026-05-11 | €131.20 | €131.40 | €127.60 | €127.60 | 0 |
| 2026-05-08 | €133.34 | €133.38 | €132.28 | €132.28 | 0 |
| 2026-05-07 | €132.78 | €132.86 | €131.90 | €132.56 | 0 |
| 2026-05-06 | €132.04 | €132.86 | €131.10 | €132.02 | 99 |
| 2026-05-05 | €132.62 | €132.68 | €131.72 | €131.96 | 85 |
| 2026-05-04 | €134.18 | €134.68 | €133.18 | €133.22 | 108 |
| 2026-04-30 | €132.68 | €134.88 | €132.18 | €134.50 | 9 |
| 2026-04-29 | €133.00 | €133.70 | €132.60 | €132.60 | 148 |
| 2026-04-28 | €132.28 | €134.42 | €131.96 | €134.42 | 183 |
| 2026-04-27 | €132.22 | €133.00 | €131.94 | €132.74 | 1 |
| 2026-04-24 | €132.98 | €133.06 | €132.54 | €132.74 | 30 |
| 2026-04-23 | €131.20 | €132.96 | €131.20 | €132.90 | 98 |
| 2026-04-22 | €132.10 | €133.48 | €131.72 | €133.48 | 0 |
| 2026-04-21 | €133.56 | €133.56 | €131.20 | €131.20 | 0 |
| 2026-04-20 | €134.42 | €134.78 | €133.60 | €133.60 | 164 |
| 2026-04-17 | €135.00 | €135.00 | €131.98 | €133.48 | 73 |
| 2026-04-16 | €131.58 | €134.28 | €131.50 | €134.28 | 224 |
| 2026-04-15 | €132.56 | €132.56 | €130.42 | €130.42 | 37 |
| 2026-04-14 | €132.38 | €132.38 | €131.24 | €132.00 | 0 |
| 2026-04-13 | €134.28 | €134.50 | €132.60 | €132.60 | 0 |
| 2026-04-10 | €134.62 | €135.16 | €133.94 | €134.06 | 147 |
| 2026-04-09 | €132.76 | €133.90 | €131.40 | €133.78 | 95 |
| 2026-04-08 | €133.06 | €133.06 | €130.50 | €131.58 | 113 |
| 2026-04-07 | €135.28 | €137.34 | €133.12 | €133.12 | 74 |
| 2026-04-02 | €134.18 | €134.62 | €133.88 | €134.62 | 3 |
| 2026-04-01 | €134.22 | €134.22 | €132.72 | €132.92 | 75 |
| 2026-03-31 | €136.94 | €137.96 | €134.72 | €135.14 | 140 |
| 2026-03-30 | €133.14 | €137.54 | €133.02 | €137.54 | 85 |
| 2026-03-27 | €131.28 | €132.52 | €131.00 | €132.52 | 0 |
| 2026-03-26 | €131.76 | €132.14 | €130.98 | €131.68 | 38 |
| 2026-03-25 | €130.30 | €130.52 | €128.66 | €130.52 | 106 |
| 2026-03-24 | €130.32 | €131.20 | €130.12 | €130.92 | 1 |
| 2026-03-23 | €129.48 | €131.40 | €129.38 | €129.76 | 556 |
| 2026-03-20 | €133.12 | €133.12 | €131.44 | €131.44 | 83 |
| 2026-03-19 | €133.98 | €134.08 | €133.68 | €133.68 | 126 |
| 2026-03-18 | €136.14 | €136.14 | €134.94 | €134.94 | 0 |
| 2026-03-17 | €137.88 | €137.88 | €136.54 | €136.54 | 1 |
| 2026-03-16 | €140.52 | €140.52 | €138.30 | €138.30 | 232 |
| 2026-03-13 | €138.94 | €140.16 | €138.66 | €140.16 | 0 |
| 2026-03-12 | €138.26 | €139.38 | €137.66 | €138.76 | 51 |
| 2026-03-11 | €138.96 | €138.96 | €136.30 | €138.12 | 22 |
| 2026-03-10 | €138.46 | €138.90 | €138.34 | €138.90 | 82 |
| 2026-03-09 | €136.50 | €138.52 | €136.48 | €138.52 | 165 |
| 2026-03-06 | €137.18 | €137.72 | €135.64 | €135.64 | 92 |
| 2026-03-05 | €141.02 | €141.02 | €141.02 | €141.02 | 0 |
| 2026-03-04 | €142.00 | €142.30 | €141.02 | €141.02 | 0 |
| 2026-03-03 | €143.86 | €144.28 | €142.10 | €142.10 | 0 |
| 2026-03-02 | €143.28 | €144.60 | €143.20 | €143.54 | 21 |
| 2026-02-27 | €141.60 | €142.74 | €141.60 | €142.74 | 0 |
| 2026-02-26 | €142.42 | €143.90 | €142.42 | €142.70 | 60 |
| 2026-02-25 | €143.30 | €143.76 | €142.80 | €142.80 | 138 |
| 2026-02-24 | €142.78 | €143.06 | €142.34 | €142.80 | 28 |
| 2026-02-23 | €139.44 | €141.74 | €139.08 | €141.74 | 49 |
| 2026-02-20 | €139.94 | €140.02 | €139.12 | €139.12 | 1 |
| 2026-02-19 | €138.88 | €140.16 | €138.74 | €138.96 | 149 |
| 2026-02-18 | €137.22 | €138.20 | €136.54 | €138.20 | 119 |
| 2026-02-17 | €140.46 | €141.14 | €136.60 | €136.60 | 164 |
| 2026-02-16 | €140.34 | €140.88 | €139.40 | €140.88 | 162 |
| 2026-02-13 | €141.10 | €141.18 | €139.32 | €141.00 | 227 |
| 2026-02-12 | €142.56 | €144.18 | €141.68 | €144.18 | 236 |
| 2026-02-11 | €139.78 | €142.92 | €139.78 | €142.92 | 110 |
| 2026-02-10 | €139.56 | €139.58 | €138.36 | €139.58 | 3 |
| 2026-02-09 | €143.20 | €143.20 | €139.62 | €139.62 | 76 |
| 2026-02-06 | €141.90 | €143.34 | €141.40 | €142.34 | 93 |
| 2026-02-05 | €140.70 | €141.10 | €140.70 | €140.78 | 50 |
| 2026-02-04 | €136.92 | €141.94 | €136.92 | €141.56 | 491 |
| 2026-02-03 | €130.48 | €136.48 | €129.92 | €135.90 | 472 |
| 2026-02-02 | €129.10 | €131.48 | €129.10 | €131.48 | 380 |
| 2026-01-30 | €124.36 | €126.36 | €124.36 | €126.36 | 15 |
| 2026-01-29 | €123.82 | €125.84 | €123.82 | €125.84 | 25 |
| 2026-01-28 | €123.38 | €125.00 | €123.38 | €124.92 | 8 |
| 2026-01-27 | €122.80 | €122.80 | €122.06 | €122.80 | 0 |
| 2026-01-26 | €122.14 | €122.14 | €121.60 | €121.64 | 133 |
| 2026-01-23 | €123.26 | €123.26 | €121.94 | €121.94 | 246 |
| 2026-01-22 | €124.90 | €125.30 | €124.42 | €124.42 | 56 |
| 2026-01-21 | €125.72 | €125.98 | €124.76 | €124.76 | 0 |
| 2026-01-20 | €125.10 | €125.10 | €123.60 | €124.62 | 92 |
| 2026-01-19 | €125.32 | €125.32 | €124.60 | €124.90 | 137 |
| 2026-01-16 | €126.34 | €126.82 | €126.08 | €126.10 | 255 |
| 2026-01-15 | €125.34 | €125.94 | €125.10 | €125.82 | 27 |
| 2026-01-14 | €123.10 | €124.98 | €122.90 | €124.98 | 0 |
| 2026-01-13 | €121.16 | €122.32 | €120.86 | €122.32 | 46 |
| 2026-01-12 | €120.10 | €120.28 | €119.54 | €120.28 | 91 |
| 2026-01-09 | €120.00 | €120.30 | €119.66 | €120.30 | 9 |
| 2026-01-08 | €117.54 | €118.64 | €116.82 | €118.64 | 0 |
| 2026-01-07 | €119.30 | €119.30 | €118.00 | €118.12 | 80 |
| 2026-01-06 | €119.58 | €119.84 | €118.72 | €118.72 | 69 |
| 2026-01-05 | €121.44 | €121.74 | €119.92 | €119.92 | 33 |
| 2026-01-02 | €122.58 | €122.84 | €121.80 | €121.80 | 100 |
| 2025-12-30 | €122.66 | €122.66 | €122.16 | €122.62 | 20 |
| 2025-12-29 | €122.18 | €122.90 | €122.02 | €122.90 | 208 |
| 2025-12-23 | €125.04 | €125.04 | €122.88 | €122.88 | 3 |
| 2025-12-22 | €126.40 | €126.76 | €125.38 | €125.82 | 402 |
| 2025-12-19 | €127.46 | €127.54 | €127.28 | €127.40 | 0 |
| 2025-12-18 | €127.82 | €128.22 | €127.20 | €127.82 | 34 |
| 2025-12-17 | €128.56 | €128.56 | €128.02 | €128.02 | 84 |
| 2025-12-16 | €129.02 | €129.06 | €128.34 | €128.34 | 1 |
| 2025-12-15 | €128.54 | €128.66 | €128.00 | €128.22 | 36 |
| 2025-12-12 | €127.44 | €128.00 | €126.92 | €128.00 | 203 |
| 2025-12-11 | €128.16 | €128.16 | €127.60 | €127.60 | 108 |
| 2025-12-10 | €125.92 | €127.70 | €125.88 | €127.70 | 335 |
| 2025-12-09 | €125.46 | €126.30 | €124.18 | €124.18 | 186 |
| 2025-12-08 | €124.18 | €125.16 | €124.18 | €125.16 | 0 |
| 2025-12-05 | €124.58 | €125.22 | €124.36 | €125.06 | 272 |
| 2025-12-04 | €128.32 | €128.32 | €128.32 | €128.32 | 0 |
| 2025-12-03 | €127.64 | €128.32 | €127.54 | €128.32 | 3 |
| 2025-12-02 | €128.48 | €129.02 | €126.94 | €126.94 | 99 |
| 2025-12-01 | €128.52 | €128.70 | €127.82 | €128.70 | 1 |
| 2025-11-28 | €127.94 | €128.40 | €127.72 | €127.72 | 10 |
| 2025-11-27 | €128.36 | €128.36 | €127.92 | €127.92 | 0 |
| 2025-11-26 | €126.08 | €127.70 | €126.08 | €127.42 | 48 |
| 2025-11-25 | €126.20 | €126.50 | €126.20 | €126.50 | 0 |
| 2025-11-24 | €127.20 | €127.20 | €126.60 | €126.68 | 340 |
| 2025-11-21 | €126.76 | €128.24 | €126.76 | €128.24 | 0 |
| 2025-11-20 | €127.36 | €127.36 | €126.16 | €126.68 | 12 |
| 2025-11-19 | €128.20 | €128.24 | €127.58 | €127.58 | 10 |
| 2025-11-18 | €127.72 | €127.84 | €127.10 | €127.52 | 134 |
| 2025-11-17 | €125.46 | €126.82 | €125.46 | €126.82 | 150 |
| 2025-11-14 | €124.80 | €125.70 | €124.52 | €124.52 | 19 |
| 2025-11-13 | €124.46 | €124.74 | €123.92 | €124.74 | 102 |
| 2025-11-12 | €125.14 | €125.30 | €125.06 | €125.20 | 50 |
| 2025-11-11 | €123.50 | €124.40 | €123.50 | €124.40 | 105 |
| 2025-11-10 | €122.98 | €123.20 | €122.60 | €122.60 | 1 |
| 2025-11-07 | €123.16 | €124.26 | €122.76 | €123.76 | 210 |
| 2025-11-06 | €123.92 | €124.40 | €123.46 | €123.46 | 99 |
| 2025-11-05 | €124.70 | €124.70 | €123.66 | €123.66 | 138 |
| 2025-11-04 | €125.10 | €125.84 | €124.64 | €124.64 | 0 |
| 2025-11-03 | €126.90 | €126.96 | €125.06 | €125.06 | 299 |
| 2025-10-31 | €126.86 | €127.20 | €126.56 | €127.10 | 0 |
| 2025-10-30 | €125.76 | €127.72 | €125.76 | €127.72 | 131 |
| 2025-10-29 | €128.92 | €128.92 | €125.50 | €125.98 | 155 |
| 2025-10-28 | €130.92 | €131.22 | €130.22 | €130.86 | 99 |
| 2025-10-27 | €130.20 | €131.10 | €129.24 | €130.76 | 30 |
| 2025-10-24 | €130.54 | €130.68 | €130.30 | €130.68 | 4 |
| 2025-10-23 | €132.30 | €132.30 | €130.74 | €130.74 | 1 |
| 2025-10-22 | €132.10 | €133.62 | €132.00 | €133.46 | 6 |
| 2025-10-21 | €132.04 | €133.08 | €131.74 | €132.02 | 97 |
| 2025-10-20 | €131.76 | €132.14 | €131.20 | €131.20 | 0 |
| 2025-10-17 | €130.56 | €131.44 | €130.56 | €131.12 | 40 |
| 2025-10-16 | €129.94 | €131.92 | €129.64 | €131.92 | 141 |
| 2025-10-15 | €130.60 | €130.60 | €128.70 | €128.70 | 241 |
| 2025-10-14 | €128.88 | €129.50 | €128.00 | €129.16 | 350 |
| 2025-10-13 | €127.42 | €128.50 | €127.40 | €127.96 | 108 |
| 2025-10-10 | €124.90 | €125.76 | €124.90 | €125.76 | 19 |
| 2025-10-09 | €120.06 | €123.64 | €119.00 | €123.64 | 1,000 |