PepsiCo (PEP)

Historical Prices For PepsiCo (PEP)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	135.63	136.18	133.09	135.58	7,918,232	135.58
4/29/2025	132.48	134.46	131.52	134.31	7,009,750	134.31
4/28/2025	133.90	135.41	133.10	133.76	8,498,132	133.76
4/25/2025	135.46	135.61	131.80	133.38	11,544,687	133.38
4/24/2025	141.45	141.85	134.53	135.31	15,572,459	135.31
4/23/2025	143.27	144.01	140.85	142.26	7,758,581	142.26
4/22/2025	142.28	144.28	141.95	143.46	7,144,315	143.46
4/21/2025	142.50	142.83	140.57	141.73	7,411,603	141.73
4/17/2025	140.34	143.57	140.07	142.84	6,131,389	142.84
4/16/2025	144.11	144.40	139.77	140.09	7,878,154	140.09
4/15/2025	145.84	145.98	142.63	142.84	5,458,688	142.84
4/14/2025	144.16	147.18	143.50	146.75	5,393,941	146.75
4/11/2025	145.15	145.29	142.12	144.35	8,563,307	144.35
4/10/2025	145.42	147.13	142.92	144.14	10,975,947	144.14
4/09/2025	140.25	145.95	138.33	145.59	14,061,046	145.59
4/08/2025	143.95	145.40	139.15	140.30	9,486,612	140.30
4/07/2025	141.32	145.54	140.67	143.19	14,421,559	143.19
4/04/2025	152.99	154.92	146.44	146.61	12,913,295	146.61
4/03/2025	151.69	154.05	150.86	151.37	8,216,179	151.37
4/02/2025	150.23	150.50	148.07	149.12	5,864,501	149.12
4/01/2025	150.49	150.79	148.66	149.67	6,072,774	149.67
3/31/2025	150.20	152.59	149.75	149.94	9,985,601	149.94
3/28/2025	150.44	151.38	147.11	149.27	8,550,934	149.27
3/27/2025	149.59	150.41	149.09	149.67	5,397,485	149.67
3/26/2025	146.00	149.33	145.75	148.64	5,884,079	148.64
3/25/2025	146.15	146.30	144.83	145.54	4,762,552	145.54
3/24/2025	145.49	146.72	144.83	146.45	5,967,911	146.45
3/21/2025	147.00	147.70	144.75	145.45	11,575,150	145.45
3/20/2025	147.56	148.06	146.64	147.15	4,531,393	147.15
3/19/2025	148.16	148.88	146.79	148.11	6,079,899	148.11
3/18/2025	150.00	151.30	148.75	148.99	8,158,409	148.99
3/17/2025	149.23	151.67	149.13	151.34	5,449,661	151.34
3/14/2025	147.13	149.16	147.08	148.59	5,277,551	148.59
3/13/2025	148.37	150.47	148.06	148.34	5,351,004	148.34
3/12/2025	147.54	149.53	146.51	148.17	8,330,172	148.17
3/11/2025	155.79	156.05	151.81	152.33	7,981,272	152.33
3/10/2025	155.88	160.08	155.37	156.25	11,333,976	156.25
3/07/2025	153.25	157.59	152.77	154.44	8,997,750	154.44
3/06/2025	154.17	154.97	152.53	154.61	8,471,223	154.61
3/05/2025	152.93	155.34	152.72	153.88	5,577,501	153.88
3/04/2025	157.34	160.15	153.96	154.19	10,271,827	154.19
3/03/2025	151.35	156.15	150.50	155.99	8,316,567	155.99
2/28/2025	153.70	155.10	152.35	153.47	8,455,524	153.47
2/27/2025	150.90	152.69	149.93	152.02	6,730,395	152.02
2/26/2025	155.57	155.61	151.14	151.51	9,072,491	151.51
2/25/2025	154.79	158.46	154.00	156.42	9,472,394	156.42
2/24/2025	152.34	156.32	152.12	153.85	7,184,956	153.85
2/21/2025	149.99	154.55	148.90	153.50	10,604,462	153.50
2/20/2025	145.11	149.19	145.00	149.10	6,786,936	149.10
2/19/2025	144.23	145.93	144.15	145.81	5,775,359	145.81
2/18/2025	142.90	144.15	141.60	144.10	8,737,778	144.10
2/14/2025	144.67	146.17	143.33	143.39	5,001,819	143.39
2/13/2025	144.23	144.94	143.60	144.58	7,172,827	144.58
2/12/2025	144.04	144.78	143.03	143.99	6,643,008	143.99
2/11/2025	144.37	145.72	143.40	145.64	6,352,801	145.64
2/10/2025	144.35	144.52	143.01	144.35	8,714,679	144.35
2/07/2025	145.01	145.15	143.90	144.58	5,872,369	144.58
2/06/2025	146.26	146.90	143.96	145.35	5,602,879	145.35
2/05/2025	143.39	145.79	142.70	145.66	9,248,186	145.66
2/04/2025	146.10	147.75	143.00	143.49	12,862,410	143.49
2/03/2025	149.76	151.13	148.83	150.27	7,185,523	150.27