PEP - PEPSICO INC
$134.34
-1.16 -0.863%
Share volume: 6,633,653
Last Updated: 09-16-2026
Candy & Soda/Beverages:-0.92%
Previous close$135.50
Chg-1.16
Chg%-0.86%
-------
$136.73$139.66$142.59$145.51
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $135.42 | $135.42 | $136.05 | $136.05 | $134.24 | $134.24 | $134.34 | $134.34 | 6,633,653 | 6,633,653 |
| 09-15-2026 | $135.77 | $135.77 | $136.03 | $136.03 | $134.75 | $134.75 | $135.5 | $135.5 | 8,176,650 | 8,176,650 |
| 09-14-2026 | $138 | $138 | $138.8 | $138.8 | $136.15 | $136.15 | $136.34 | $136.34 | 10,764,768 | 10,764,768 |
| 09-11-2026 | $137.31 | $137.31 | $137.49 | $137.49 | $136.04 | $136.04 | $136.32 | $136.32 | 8,768,363 | 8,768,363 |
| 09-10-2026 | $137.5 | $137.5 | $137.79 | $137.79 | $136.48 | $136.48 | $136.65 | $136.65 | 7,447,394 | 7,447,394 |
| 09-09-2026 | $138.01 | $138.01 | $138.12 | $138.12 | $136.33 | $136.33 | $136.69 | $136.69 | 7,374,211 | 7,374,211 |
| 09-08-2026 | $137 | $137 | $138.98 | $138.98 | $137 | $137 | $138.45 | $138.45 | 10,092,479 | 10,092,479 |
| 09-04-2026 | $137.74 | $137.74 | $139.47 | $139.47 | $137.43 | $137.43 | $137.63 | $137.63 | 6,145,503 | 6,056,833 |
| 09-03-2026 | $140.32 | $138.84 | $140.75 | $139.26 | $138.58 | $137.12 | $140.02 | $138.54 | 10,320,049 | 10,320,049 |
Page 1 of 1 · 9 days