PEP: Pepsico Inc.

As of Friday, May 15th, 2026

$ 149.12

+0.45 +0.30%

Open: 149.56
High: 150.11
Low: 148.19
Volume: 5,852,570
Previous Close on Thursday, May 14th, 2026

$ 148.67

-0.60 -0.40%

Open: 149.50
High: 149.99
Low: 148.15
Volume: 4,759,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 149.56 150.11 148.19 149.12 5,852,564 +0.45 +0.30
2026-05-14 149.50 149.99 148.15 148.67 4,759,369 -0.60 -0.40
2026-05-13 150.69 153.24 148.96 149.27 5,453,835 -2.58 -1.70
2026-05-12 150.54 152.72 148.36 151.85 6,145,477 +2.44 +1.63
2026-05-11 154.39 154.70 149.06 149.41 8,363,197 -5.21 -3.37
2026-05-08 156.85 157.30 154.38 154.62 4,456,453 -1.67 -1.07
2026-05-07 155.01 157.35 154.88 156.29 4,351,069 +0.33 +0.21
2026-05-06 155.80 156.93 154.87 155.96 5,293,693 +0.92 +0.59
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 154.70
On 2026-05-11		 148.15
On 2026-05-14		 -5.50 -3.56 154.70
On 2026-05-11		 148.15
On 2026-05-14		 -4.23 149.66
10D 157.35
On 2026-05-07		 148.15
On 2026-05-14		 -8.29 -5.27 157.35
On 2026-05-07		 148.15
On 2026-05-14		 -5.85 152.48
20D 160.00
On 2026-05-01		 148.15
On 2026-05-14		 -8.55 -5.42 160.00
On 2026-05-01		 148.15
On 2026-05-14		 -7.41 154.16
WTD 154.70
On 2026-05-11		 148.15
On 2026-05-14		 -5.50 -3.56 154.70
On 2026-05-11		 148.15
On 2026-05-14		 -4.23 149.66
MTD 160.00
On 2026-05-01		 148.15
On 2026-05-14		 -9.37 -5.91 160.00
On 2026-05-01		 148.15
On 2026-05-14		 -7.41 152.93
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

149.12 +0.45 +0.30 5,852,570