PepsiCo, Inc.
PEPNASDAQConsumer Defensive● Active
$140.55
$-1.38(-0.97%)
Market Cap$192.1B
P/E Ratio—
52W High$171.48
52W Low$127.6
PepsiCo, Inc.（PEP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pep · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$196.88
May 15, 2023
-28.6% from here
5-Year Low5Y
$127.60
Jun 26, 2025
+10.2% from low
IPO Priceadj.
$1.60
Jun 1, 1972
+8.7K% since IPO
1 Year Ago
$129.96
Jun 9, 2025
+8.2% in 1Y
5 Years Ago
$146.37
Jun 8, 2021
-3.9% in 5Y
10 Years Ago
$103.18
Jun 8, 2016
+36.3% in 10Y
Historical Price Data · PEP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $141.56 | $144.34 | $141.21 | $141.92 | $141.92 | 13.2M | +0.25% |
| Jun 4, 2026 | $144.86 | $145.70 | $141.21 | $142.15 | $142.15 | 8.1M | -1.87% |
| Jun 3, 2026 | $141.79 | $143.68 | $141.77 | $142.54 | $142.54 | 6.2M | +0.53% |
| Jun 2, 2026 | $141.54 | $142.89 | $140.81 | $142.00 | $142.00 | 7.9M | +0.33% |
| Jun 1, 2026 | $142.59 | $144.11 | $141.32 | $141.52 | $141.52 | 8.1M | -0.75% |
| May 29, 2026 | $145.14 | $146.76 | $143.55 | $144.19 | $144.19 | 12.8M | -0.65% |
| May 28, 2026 | $147.77 | $148.61 | $145.62 | $146.29 | $146.29 | 7.6M | -1.00% |
| May 27, 2026 | $146.27 | $148.91 | $145.70 | $147.74 | $147.74 | 7.4M | +1.00% |
| May 26, 2026 | $149.71 | $150.25 | $145.50 | $145.68 | $145.68 | 9.1M | -2.69% |
| May 22, 2026 | $149.41 | $150.84 | $148.54 | $150.57 | $150.57 | 7.8M | +0.78% |
| May 21, 2026 | $149.29 | $149.67 | $146.38 | $148.85 | $148.85 | 6.1M | -0.29% |
| May 20, 2026 | $149.57 | $150.65 | $148.39 | $149.29 | $149.29 | 7.4M | -0.19% |
| May 19, 2026 | $150.30 | $152.57 | $148.97 | $150.37 | $150.37 | 10.1M | +0.05% |
| May 18, 2026 | $149.99 | $150.12 | $147.48 | $149.06 | $149.06 | 8.8M | -0.62% |
| May 15, 2026 | $149.56 | $150.11 | $148.19 | $149.12 | $149.12 | 6.2M | -0.29% |
| May 14, 2026 | $149.50 | $149.99 | $148.15 | $148.67 | $148.67 | 5.0M | -0.56% |
| May 13, 2026 | $150.69 | $153.24 | $148.96 | $149.27 | $149.27 | 5.5M | -0.94% |
| May 12, 2026 | $150.54 | $152.72 | $148.35 | $151.85 | $151.85 | 6.3M | +0.87% |
| May 11, 2026 | $154.39 | $154.70 | $149.06 | $149.41 | $149.41 | 8.4M | -3.23% |
| May 8, 2026 | $156.75 | $157.30 | $154.38 | $154.62 | $154.62 | 4.9M | -1.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PEP
Jan 1 → Dec 31 · 6 years2026-0.9%$143.22 → $141.92
-0.9%
2025-6.1%$152.88 → $143.52
-6.1%
2024-10.3%$169.52 → $152.06
-10.3%
2023-6.0%$180.59 → $169.84
-6.0%
2022+4.9%$172.20 → $180.66
+4.9%
2021+18.0%$147.25 → $173.71
+18.0%
Best Year2021 · +18.0%
Worst Year2024 · -10.3%
Positive Years2 / 6
Avg Annual Return-0.1%
6Y Total Return-3.6%
6Y CAGR~-0.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4B
Monster Beverage Corporation
MNST
$88.43+0.00%
Mkt Cap $86.5BWhat If You Invested in PEP?
If you invested $1,000 in PEP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,363
Total Return+36.3%
CAGR~+3.1% / yr
Profit+$363
Based on Jun 8, 2016 · $103.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PepsiCo, Inc.（PEP）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $140.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEP 历史股价FMP 日线复权 OHLCV