PEP Weekly Statistics

PEP weekly stock returns with week-by-week price performance and historical return data.

PepsiCo, Inc. (PEP) company overview

PepsiCo is a global leader in snacks and beverages, owning well-known household brands including Pepsi, Mountain Dew, Gatorade, Lay's, Cheetos, and Doritos, among others. The company dominates the global savory snacks market and also ranks as the second-largest beverage provider in the world (behind Coca-Cola) with diversified exposure to carbonated soft drinks, or CSD, as well as water, sports, and energy drink offerings. Convenience foods account for approximately 58% of its total revenue, with beverages making up the rest. Pepsi owns the bulk of its manufacturing and distribution capacity in the US, but uses bottlers overseas for beverages. International markets made up 41% of total sales and 46% of operating profits before corporate expenses in 2025.

PEP returns (chart)
PEP returns
PeriodReturn %
2017-0.36
2017-2.51
20172.15
20170.56
20172.04
20170.95
20171.55
20171.63
20170.79
2017-0.19
20171.89
20170.87
2017-0.01
2017-0.3
20170.88
20170.61
2017-0.94
20170.26
2017-0.26
20170.7
20173.71
2017-0.06
2017-1.24
20170.79
2017-0.05
2017-1.64
2017-0.03
2017-0.85
20171.47
20170.09
2017-0.14
20170.05
20170.2
2017-1.66
2017-0.24
2017-0.78
2017-0.2
2017-2.88
2017-0.54
20170.45
20171.84
2017-1.17
2017-0.93
2017-0.13
20172.53
20171.77
20171
20170.67
2017-0.37
20172.48
2017-0.59
20171.28
2018-1.05
2018-0.7
20182.53
20181.38
2018-2.23
2018-6.23
2018-0.75
2018-1.15
2018-0.98
20183.76
2018-0.76
2018-4.93
20182.32
20180.63
2018-0.26
2018-6.62
2018-0.82
2018-2.81
2018-1.57
2018-0.18
20182.13
20180.25
20181.71
20184.87
20181.27
20181.08
20180.79
20183.26
20183.07
2018-1.07
20182.21
2018-3.74
20181.91
2018-2.47
2018-0.51
20180.82
20181.46
20180.27
2018-2.02
2018-5.05
2018-1.02
20184.84
20180.33
2018-0.11
20185.18
20181.15
2018-2.26
20185.23
2018-3.87
2018-2.1
2018-4.33
20180.21
2019-0.09
2019-1.68
20192.06
2019-0.46
20192.96
20190.72
20192.43
2019-0.03
2019-0.84
2019-1.13
20190.31
20193.92
20191.9
2019-0.79
20190.42
20193.8
PEP OHLC statistics — price trend
PEP OHLC statistics
DateOpenHighLowCloseVolume
2026-10-09126.85127.1125.29125.97—
2026-10-08124.31128.9124.05128.34—
2026-10-07126.05126.43123.47123.73—
2026-10-06125.7127.21124.63125.71—
2026-10-05125.82126.05124.21125.65—
2026-10-02125.96126.3125.16125.89—
2026-10-01126.94127.31125.53125.6—
2026-09-30129.15129.98126.7126.72—
2026-09-29126.5128.94126.42128.69—
2026-09-28127.35128.75126.72128.5—
2026-09-25127.65128.72126.9128.63—
2026-09-24131.08131.19128.12128.15—
2026-09-23131.09131.39129.21130.18—
2026-09-21129.65130.22127.98129.59—
2026-09-18132.08132.26129.55129.75—
2026-09-17134.75134.91132.93133.66—
2026-09-16135.41136.05134.24134.34—
2026-09-15135.69136.01134.75135.5—
2026-09-14138138.8136.15136.34—
2026-09-11137.31137.48136.04136.32—
2026-09-10137.37137.79136.48136.65—
2026-09-09138.01138.12136.33136.69—
2026-09-08137138.98137138.45—
2026-09-04137.74139.46137.43137.63—
2026-09-02139.94141.71139.3140.52—
2026-09-01141.25141.43139.38139.79—
2026-08-31141141.04139.33140.34—
2026-08-27140.56141.09139.68139.72—
2026-08-26142.69142.69141.22142.19—
2026-08-25143.73143.87142.08142.27—
2026-08-24144.91145.9144.38144.67—
2026-08-21142.62143.56141.64143.48—
2026-08-20141.74143.37141.11142.08—
2026-08-19140.74143.63140.67142.58—
2026-08-18140.24140.8139.05140.13—
2026-08-17139.71139.89137.66138.24—
2026-08-14140.62141.27140.13140.79—
2026-08-13139.5140.83139.33140.62—
2026-08-12137.42138.75136.73138.7—
2026-08-11137.01138.51136.93138.41—
2026-08-10138.51138.51137.18137.73—
2026-08-07137.5139.49137.15139.02—
2026-08-06140.18140.51137.15138.44—
2026-08-05140.23140.27137.92138.78—
2026-08-04137.77139.21137.13139.1—
2026-08-03141.08141.55138.71139.63—
2026-07-31139.52140.15138.38139.56—
2026-07-30141.1142.52139.42140.2—
2026-07-29143.28145.23142.58143.5—
2026-07-28143.21145.43141.79142.86—
2026-07-27137.14140.3137.05139.79—
2026-07-24135.53137.12134.57136.64—
2026-07-23134.59135.34133.73134.95—
2026-07-22136.36136.36134.72135.65—
2026-07-21134.9135.38134.27135—
2026-07-20137.52137.58133.95135.46—
2026-07-17140.89141.96136.2137.12—
2026-07-16137139.62136.5139.43—
2026-07-15135.05136.99134.65135.4—
2026-07-14138.25138.79135.41135.45—
2026-07-13137.99140.25137.76138.49—
2026-07-10135.86137.92135.31137.38—
2026-07-09137.09138.74134.69137.86—
2026-07-08145.72145.99142.44142.51—
2026-07-07146.86149.04144.54144.98—
2026-07-06144.24144.7141.38143.29—
2026-07-02143144.74142.16144.22—
2026-07-01137.76141.34136.61141.16—
2026-06-30138.8139.14134.94135.4—
2026-06-29142.01142.37137.53138.68—
2026-06-26140.52142.13140.2141.39—
2026-06-25141.99143.1139.37139.52—
2026-06-24142.27143.74141.67142.27—
2026-06-23143.68143.68140.87142.05—
2026-06-22141.28142.49140.48140.71—
2026-06-18141.05142.73141.04142.02—
2026-06-17145.51145.83140.85141.59—
2026-06-16146.87147.64145.04146.12—
2026-06-15143.02146.77142.88146.25—
2026-06-12143.79144.36142.41144.27—
2026-06-11144.86145.4143.57143.73—
2026-06-10143.67145.45143144.32—
2026-06-09141.53144.3140.85142.78—
2026-06-05141.56144.33141.25141.92—
2026-06-04144.88145.7141.21142.15—
2026-06-03141.99143.68141.77142.54—
2026-06-02141.54142.89140.81142—
2026-06-01142.22144.11141.32141.52—
2026-05-29145.14146.76143.55144.19—
2026-05-28147.77148.61145.62146.29—
2026-05-27146.27148.91145.7147.74—
2026-05-22149.41150.84148.54150.57—
2026-05-21149.29149.67146.38148.85—
2026-05-20149.57150.65148.39149.29—
2026-05-19150.11152.57148.98150.37—
2026-05-18149.99150.12147.48149.06—
2026-05-15149.56150.11148.19149.12—
2026-05-14149.65149.99148.15148.67—
2026-05-13150.71153.24148.96149.27—
2026-05-12150.54152.7148.37151.85—
2026-05-11154.39154.7149.06149.41—
2026-05-08156.76157.3154.38154.62—
2026-05-07155.01157.33154.88156.29—
2026-05-06155.79156.93154.87155.96—
2026-05-05154.05156.31152.56155.04—
2026-05-04155.9156.73153.66154.59—
2026-05-01159.55160156.44157.41—
2026-04-30155.98159155.28158.49—
2026-04-29155.81156.49153.48155.29—
2026-04-28156.65158.11155.32156.29—
2026-04-27155.53156.65154154.1—
2026-04-24156.28156.28154.68155.44—
2026-04-23155.52156.61154.57155.7—
2026-04-22155.07157.22153.57153.79—
2026-04-21156.74157153.73154.92—
2026-04-20158.51158.77155.84156.99—
2026-04-17158.26160.02156.49157.67—
2026-04-16155.54159.79154.26158.38—
2026-04-15155155.76153.34154.85—
2026-04-14154.51156.62154.29155.72—