NasdaqGS · Consumer Staples · Historical Data
PepsiCo Inc historical OHLCV data.
Daily PEP open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
- 1-year return
- +20.31%
- First close → last close
- Range high
- $171.48
- Range low
- $124.37
- Realised vol (annualised)
- 21%
- σ of daily log returns × √252
- Corporate actions
- 4
- Latest 2026-03-06
Trend read
Mid-range.
Price is in the middle of its 52-week range with +20.31% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
Last 30 sessions
| Date | High | Low | Close | Dividend | Split | Return | Volume |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | $150.84 | $148.54 | $150.57 | — | — | +1.16% | 7,775,461 |
| 2026-05-21 | $149.67 | $146.38 | $148.85 | — | — | -0.29% | 6,123,142 |
| 2026-05-20 | $150.65 | $148.39 | $149.29 | — | — | -0.72% | 6,962,563 |
| 2026-05-19 | $152.57 | $148.97 | $150.37 | — | — | +0.88% | 10,093,898 |
| 2026-05-18 | $150.12 | $147.48 | $149.06 | — | — | -0.04% | 8,799,358 |
| 2026-05-15 | $150.11 | $148.19 | $149.12 | — | — | +0.30% | 6,230,649 |
| 2026-05-14 | $149.99 | $148.15 | $148.67 | — | — | -0.40% | 5,022,216 |
| 2026-05-13 | $153.24 | $148.96 | $149.27 | — | — | -1.70% | 5,524,860 |
| 2026-05-12 | $152.72 | $148.36 | $151.85 | — | — | +1.63% | 6,250,654 |
| 2026-05-11 | $154.70 | $149.06 | $149.41 | — | — | -3.37% | 8,373,262 |
| 2026-05-08 | $157.30 | $154.38 | $154.62 | — | — | -1.07% | 4,934,779 |
| 2026-05-07 | $157.35 | $154.88 | $156.29 | — | — | +0.21% | 4,464,045 |
| 2026-05-06 | $156.93 | $154.87 | $155.96 | — | — | +0.59% | 5,296,905 |
| 2026-05-05 | $156.31 | $152.54 | $155.04 | — | — | +0.29% | 6,200,143 |
| 2026-05-04 | $156.73 | $153.67 | $154.59 | — | — | -1.79% | 5,331,240 |
| 2026-05-01 | $160.00 | $156.43 | $157.41 | — | — | -0.68% | 4,445,264 |
| 2026-04-30 | $159.00 | $155.28 | $158.49 | — | — | +2.06% | 7,065,546 |
| 2026-04-29 | $156.49 | $153.48 | $155.29 | — | — | -0.64% | 4,047,631 |
| 2026-04-28 | $158.11 | $155.32 | $156.29 | — | — | +1.42% | 5,174,311 |
| 2026-04-27 | $156.65 | $154.00 | $154.10 | — | — | -0.86% | 4,077,005 |
| 2026-04-24 | $156.28 | $154.66 | $155.44 | — | — | -0.17% | 5,364,948 |
| 2026-04-23 | $156.61 | $154.57 | $155.70 | — | — | +1.24% | 6,077,621 |
| 2026-04-22 | $157.22 | $153.55 | $153.79 | — | — | -0.73% | 5,921,320 |
| 2026-04-21 | $157.04 | $153.73 | $154.92 | — | — | -1.32% | 6,357,256 |
| 2026-04-20 | $158.84 | $155.84 | $156.99 | — | — | -0.43% | 5,731,013 |
| 2026-04-17 | $160.03 | $156.47 | $157.67 | — | — | -0.45% | 7,799,930 |
| 2026-04-16 | $159.79 | $154.26 | $158.38 | — | — | +2.28% | 10,422,054 |
| 2026-04-15 | $155.76 | $153.34 | $154.85 | — | — | -0.56% | 7,684,834 |
| 2026-04-14 | $156.63 | $154.29 | $155.72 | — | — | -0.10% | 5,655,766 |
| 2026-04-13 | $157.03 | $154.95 | $155.88 | — | — | -0.75% | 5,827,814 |
Showing the most recent 30 sessions. Total 253 bars available.
Frequently asked
Common questions.
Where can I download PEP historical data?
The PEP Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
How far back does PEP historical data go?
TECHi shows 1 year of daily PEP bars by default; the underlying provider feed reaches back to PepsiCo Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Are PEP historical prices split-adjusted?
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Can I see PEP dividend-adjusted returns?
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.