PepsiCo (PEP)

Historical Prices For PepsiCo (PEP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	152.99	154.92	146.96	147.68	12,912,677	147.68
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	5,883,738	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	153.25
3/05/2025	152.93	155.34	152.72	153.88	5,577,501	152.53
3/04/2025	157.34	160.15	153.96	154.19	10,271,827	152.84
3/03/2025	151.35	156.15	150.50	155.99	8,316,567	154.62
2/28/2025	153.70	155.10	152.35	153.47	8,455,524	152.13
2/27/2025	150.90	152.69	149.93	152.02	6,730,405	150.69
2/26/2025	155.57	155.61	151.14	151.51	9,072,491	150.18
2/25/2025	154.79	158.46	154.00	156.42	9,472,394	155.05
2/24/2025	152.34	156.32	152.12	153.85	7,184,956	152.50
2/21/2025	149.99	154.55	148.90	153.50	10,604,462	152.16
2/20/2025	145.11	149.19	145.00	149.10	6,786,936	147.79
2/19/2025	144.23	145.93	144.15	145.81	5,775,359	144.53
2/18/2025	142.90	144.15	141.60	144.10	8,737,788	142.84
2/14/2025	144.67	146.17	143.33	143.39	5,001,819	142.13
2/13/2025	144.23	144.94	143.60	144.58	7,172,827	143.31
2/12/2025	144.04	144.78	143.03	143.99	6,643,008	142.73
2/11/2025	144.37	145.72	143.40	145.64	6,352,800	144.36
2/10/2025	144.35	144.52	143.01	144.35	8,714,679	143.09
2/07/2025	145.01	145.15	143.90	144.58	5,872,369	143.31
2/06/2025	146.26	146.90	143.96	145.35	5,602,879	144.08
2/05/2025	143.39	145.79	142.70	145.66	9,248,186	144.38
2/04/2025	146.10	147.75	143.00	143.49	12,862,410	142.23
2/03/2025	149.76	151.13	148.83	150.27	7,185,523	148.95
1/31/2025	150.76	151.69	150.27	150.69	4,906,748	149.37
1/30/2025	151.28	153.08	150.63	151.90	4,669,688	150.57
1/29/2025	151.13	152.00	150.23	150.37	4,862,514	149.05
1/28/2025	154.15	154.61	150.12	150.25	6,348,763	148.93
1/27/2025	150.92	155.47	150.90	154.61	9,816,693	153.25
1/24/2025	148.82	149.31	148.13	149.12	4,509,556	147.81
1/23/2025	148.49	148.94	146.61	148.62	4,756,467	147.32
1/22/2025	148.23	149.45	147.79	148.09	5,903,071	146.79
1/21/2025	148.33	149.78	147.77	148.55	7,454,860	147.25
1/17/2025	147.72	148.62	147.17	148.25	7,338,892	146.95
1/16/2025	144.05	146.79	143.69	146.54	5,056,786	145.26
1/15/2025	145.49	146.20	144.17	144.78	7,245,245	143.51
1/14/2025	144.19	145.14	143.56	144.95	6,990,363	143.68
1/13/2025	142.79	145.14	142.14	144.50	8,099,833	143.23
1/10/2025	145.00	145.57	141.51	142.64	9,632,725	141.39
1/08/2025	145.40	146.67	144.56	146.54	6,791,909	145.26
1/07/2025	146.46	147.97	145.34	145.40	7,469,872	144.13
1/06/2025	149.60	149.95	146.10	146.27	9,465,131	144.99