Download PEP daily OHLC history, export CSV, and review long-term price data.
PepsiCo (PEP) — OHLC preview (1972-06-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 140.89 | 141.96 | 136.2 | 137.12 | — |
| 2026-07-16 | 137 | 139.62 | 136.5 | 139.43 | — |
| 2026-07-15 | 135.05 | 136.99 | 134.65 | 135.4 | — |
| 2026-07-14 | 138.25 | 138.79 | 135.41 | 135.45 | — |
| 2026-07-13 | 137.99 | 140.25 | 137.76 | 138.49 | — |
| 2026-07-10 | 135.86 | 137.92 | 135.31 | 137.38 | — |
| 2026-07-17 | 140.9 | 142.0 | 136.2 | 137.1 | -2.7% |
| 2026-07-16 | 137.0 | 139.6 | 136.5 | 139.4 | +1.8% |
| 2026-07-15 | 135.1 | 137.0 | 134.7 | 135.4 | +0.3% |
| 2026-07-14 | 138.3 | 138.8 | 135.4 | 135.5 | -2.0% |
| 2026-07-13 | 138.0 | 140.3 | 137.8 | 138.5 | +0.4% |
| 2026-07-10 | 135.9 | 137.9 | 135.3 | 137.4 | +1.1% |
| 2026-07-09 | 137.1 | 138.7 | 134.7 | 137.9 | +0.6% |
| 2026-07-08 | 145.7 | 146.0 | 142.4 | 142.5 | -2.2% |
| 2026-07-07 | 146.9 | 149.0 | 144.5 | 145.0 | -1.3% |
| 2026-07-06 | 144.2 | 144.7 | 141.4 | 143.3 | -0.7% |
| 2026-07-02 | 143.0 | 144.7 | 142.2 | 144.2 | +0.9% |
| 2026-07-01 | 137.8 | 141.3 | 136.6 | 141.2 | +2.5% |
| 2026-06-30 | 138.8 | 139.1 | 134.9 | 135.4 | -2.4% |
| 2026-06-29 | 142.0 | 142.4 | 137.5 | 138.7 | -2.3% |
| 2026-06-26 | 140.5 | 142.1 | 140.2 | 141.4 | +0.6% |
| 2026-06-25 | 142.0 | 143.1 | 139.4 | 139.5 | -1.7% |
| 2026-06-24 | 142.3 | 143.7 | 141.7 | 142.3 | 0.0% |
| 2026-06-23 | 143.7 | 143.7 | 140.9 | 142.1 | -1.1% |
| 2026-06-22 | 141.3 | 142.5 | 140.5 | 140.7 | -0.4% |
| 2026-06-18 | 141.1 | 142.7 | 141.0 | 142.0 | +0.7% |
| 2026-06-17 | 145.5 | 145.8 | 140.9 | 141.6 | -2.7% |
| 2026-06-16 | 146.9 | 147.6 | 145.0 | 146.1 | -0.5% |
| 2026-06-15 | 143.0 | 146.8 | 142.9 | 146.3 | +2.3% |
| 2026-06-12 | 143.8 | 144.4 | 142.4 | 144.3 | +0.3% |
| 2026-06-11 | 144.9 | 145.4 | 143.6 | 143.7 | -0.8% |
| 2026-06-10 | 143.7 | 145.5 | 143.0 | 144.3 | +0.5% |
| 2026-06-09 | 141.5 | 144.3 | 140.9 | 142.8 | +0.9% |
| 2026-06-05 | 141.6 | 144.3 | 141.3 | 141.9 | +0.3% |
| 2026-06-04 | 144.9 | 145.7 | 141.2 | 142.2 | -1.9% |
| 2026-06-03 | 142.0 | 143.7 | 141.8 | 142.5 | +0.4% |
| 2026-07-09 |
| 137.09 |
| 138.74 |
| 134.69 |
| 137.86 |
| — |
| 2026-07-08 | 145.72 | 145.99 | 142.44 | 142.51 | — |
| 2026-07-07 | 146.86 | 149.04 | 144.54 | 144.98 | — |
| 2026-07-06 | 144.24 | 144.7 | 141.38 | 143.29 | — |
| 2026-07-02 | 143 | 144.74 | 142.16 | 144.22 | — |
| 2026-07-01 | 137.76 | 141.34 | 136.61 | 141.16 | — |
| 2026-06-30 | 138.8 | 139.14 | 134.94 | 135.4 | — |
| 2026-06-29 | 142.01 | 142.37 | 137.53 | 138.68 | — |
| 2026-06-26 | 140.52 | 142.13 | 140.2 | 141.39 | — |
| 2026-06-25 | 141.99 | 143.1 | 139.37 | 139.52 | — |
| 2026-06-24 | 142.27 | 143.74 | 141.67 | 142.27 | — |
| 2026-06-23 | 143.68 | 143.68 | 140.87 | 142.05 | — |
| 2026-06-22 | 141.28 | 142.49 | 140.48 | 140.71 | — |
| 2026-06-18 | 141.05 | 142.73 | 141.04 | 142.02 | — |
| 2026-06-17 | 145.51 | 145.83 | 140.85 | 141.59 | — |
| 2026-06-16 | 146.87 | 147.64 | 145.04 | 146.12 | — |
| 2026-06-15 | 143.02 | 146.77 | 142.88 | 146.25 | — |
| 2026-06-12 | 143.79 | 144.36 | 142.41 | 144.27 | — |
| 2026-06-11 | 144.86 | 145.4 | 143.57 | 143.73 | — |
| 2026-06-10 | 143.67 | 145.45 | 143 | 144.32 | — |
| 2026-06-09 | 141.53 | 144.3 | 140.85 | 142.78 | — |
| 2026-06-05 | 141.56 | 144.33 | 141.25 | 141.92 | — |
| 2026-06-04 | 144.88 | 145.7 | 141.21 | 142.15 | — |
| 2026-06-03 | 141.99 | 143.68 | 141.77 | 142.54 | — |