PEP: Pepsico Inc.

As of Tuesday, July 28th, 2026

$ 142.86

+3.07 +2.20%

Open: 143.21
High: 145.43
Low: 141.79
Volume: 9,766,137
Previous Close on Monday, July 27th, 2026

$ 139.79

+3.15 +2.31%

Open: 137.07
High: 140.31
Low: 137.01
Volume: 7,175,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 143.21 145.43 141.79 142.86 9,765,773 +3.07 +2.20
2026-07-27 137.07 140.31 137.01 139.79 7,175,819 +3.15 +2.31
2026-07-24 135.53 137.13 134.57 136.64 7,968,317 +1.69 +1.25
2026-07-23 134.70 135.34 133.73 134.95 7,725,100 -0.70 -0.52
2026-07-22 136.36 136.36 134.72 135.65 6,172,769 +0.65 +0.48
2026-07-21 134.90 135.38 134.27 135.00 7,476,274 -0.46 -0.34
2026-07-20 137.57 137.59 133.95 135.46 8,722,256 -1.66 -1.21
2026-07-17 140.89 141.96 136.18 137.12 8,518,331 -2.31 -1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.43
On 2026-07-28		 133.73
On 2026-07-23		 7.86 5.82 136.36
On 2026-07-22		 133.73
On 2026-07-23		 -1.93 137.98
10D 145.43
On 2026-07-28		 133.73
On 2026-07-23		 7.41 5.47 141.96
On 2026-07-17		 133.73
On 2026-07-23		 -5.80 137.23
20D 149.04
On 2026-07-07		 133.73
On 2026-07-23		 4.18 3.01 149.04
On 2026-07-07		 133.73
On 2026-07-23		 -10.27 138.65
WTD 145.43
On 2026-07-28		 137.01
On 2026-07-27		 6.22 4.55 140.31
On 2026-07-27		 140.31
On 2026-07-27		 0.00 141.33
MTD 149.04
On 2026-07-07		 133.73
On 2026-07-23		 7.46 5.51 149.04
On 2026-07-07		 133.73
On 2026-07-23		 -10.27 138.82
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

142.86 +3.07 +2.20 9,766,137