American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PepsiCo, Inc.

PEP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PEP historical prices

$PEP stock is featured in our Sector Weighted DC Insider, Sheldon Whitehouse, and Shelley Moore Capito strategies.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PEP by members of U.S. Congress

Politician Type Traded
Scott Franklin House / R Purchase $1,001 - $15,000 Aug 26, 2026
Scott Franklin House / R Purchase $1,001 - $15,000 Aug 26, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 10, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Aug 03, 2026
Richard McCormick House / R Sale $1,001 - $15,000 Jul 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jul 20, 2026
Mike Kelly House / R Sale $15,001 - $50,000 Jul 17, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Jul 07, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Jun 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jun 16, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 01, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Sheldon Whitehouse Senate / D Sale (Full) $1,001 - $15,000 Mar 30, 2026
Alan Armstrong Senate / R Purchase $1,001 - $15,000 Mar 27, 2026
Thomas H. Kean, Jr. House / R Sale $15,001 - $50,000 Mar 26, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 24, 2026
Sheldon Whitehouse Senate / D Sale (Partial) $1,001 - $15,000 Feb 23, 2026
Sheldon Whitehouse Senate / D Sale (Partial) $1,001 - $15,000 Feb 23, 2026
Julia Letlow House / R Purchase $1,001 - $15,000 Feb 05, 2026
Julie Johnson House / D Sale $1,001 - $15,000 Dec 18, 2025
Jared Moskowitz House / D Sale $15,001 - $50,000 Dec 02, 2025
Jared Moskowitz House / D Sale $1,001 - $15,000 Dec 02, 2025
Jared Moskowitz House / D Sale $1,001 - $15,000 Dec 02, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Nov 13, 2025
Richard McCormick House / R Purchase $1,001 - $15,000 Nov 05, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Scott DesJarlais House / R Sale $1,001 - $15,000 Oct 28, 2025
Tommy Tuberville Senate / R Sale (Full) $15,001 - $50,000 Oct 07, 2025
John W. Hickenlooper Senate / D Sale (Full) $100,001 - $250,000 Sep 02, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Aug 28, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Aug 14, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Aug 04, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Aug 04, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Jul 15, 2025
Ritchie Torres House / D Sale $1,001 - $15,000 Jul 11, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Jul 01, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Jul 01, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 24, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Jun 23, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 20, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 20, 2025
Scott Franklin House / R Sale $1,001 - $15,000 Jun 16, 2025
Ro Khanna House / D Sale $15,001 - $50,000 May 28, 2025
Ro Khanna House / D Sale $15,001 - $50,000 May 19, 2025
Robert Bresnahan House / R Sale $15,001 - $50,000 May 15, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Bruce Westerman House / R Sale $1,001 - $15,000 Apr 21, 2025
PEP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PEP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PEP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PEP holdings by institutional investors

Insider Trading

Quarterly net insider trading by PEP's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $1,020,000 Jul 20, 2026 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $1,800,000 Apr 20, 2026 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Science/Technology Labor Issues/Antitrust/Workplace
  • $820,000 Jan 20, 2026 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Science/Technology Labor Issues/Antitrust/Workplace
  • $850,000 Oct 20, 2025 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Agriculture Fuel/Gas/Oil Trade (domestic/foreign) Financial Institutions/Investments/Securities Science/Technology Veterans Transportation
  • $1,160,000 Jul 21, 2025 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Agriculture Fuel/Gas/Oil Trade (domestic/foreign) Financial Institutions/Investments/Securities Science/Technology Veterans
  • $1,600,000 Apr 21, 2025 Issue: Trucking/Shipping Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Environment/Superfund Agriculture Transportation Fuel/Gas/Oil Disaster Planning/Emergencies Trade (domestic/foreign) Financial Institutions/Investments/Securities Science/Technology
  • $870,000 Jan 21, 2025 Issue: Transportation Fuel/Gas/Oil Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Agriculture
  • $790,000 Oct 21, 2024 Issue: Fuel/Gas/Oil Transportation Agriculture Taxation/Internal Revenue Code Trucking/Shipping Environment/Superfund Food Industry (safety, labeling, etc.)
  • $860,000 Jul 22, 2024 Issue: Fuel/Gas/Oil Trade (domestic/foreign) Financial Institutions/Investments/Securities Transportation Agriculture Taxation/Internal Revenue Code Trucking/Shipping Environment/Superfund Food Industry (safety, labeling, etc.)
  • $840,000 Jan 22, 2024 Issue: Trade (domestic/foreign) Chemicals/Chemical Industry Financial Institutions/Investments/Securities Transportation Agriculture Science/Technology Taxation/Internal Revenue Code Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Food Industry (safety, labeling, etc.)
  • $800,000 Oct 20, 2023 Issue: Beverage Industry Financial Institutions/Investments/Securities Transportation Agriculture Science/Technology Taxation/Internal Revenue Code Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Food Industry (safety, labeling, etc.)
  • $1,270,000 Jul 20, 2023 Issue: Financial Institutions/Investments/Securities Veterans Transportation Chemicals/Chemical Industry Agriculture Immigration Science/Technology Taxation/Internal Revenue Code Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $990,000 Jan 20, 2023 Issue: Transportation Chemicals/Chemical Industry Labor Issues/Antitrust/Workplace Agriculture Financial Institutions/Investments/Securities Defense Immigration Science/Technology Civil Rights/Civil Liberties Taxation/Internal Revenue Code Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $780,000 Oct 20, 2022 Issue: Labor Issues/Antitrust/Workplace Agriculture Commodities (big ticket) Financial Institutions/Investments/Securities Defense Immigration Copyright/Patent/Trademark Science/Technology Civil Rights/Civil Liberties Taxation/Internal Revenue Code Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $1,030,000 Jul 20, 2022 Issue: Agriculture Commodities (big ticket) Financial Institutions/Investments/Securities Defense Immigration Copyright/Patent/Trademark Veterans Science/Technology Civil Rights/Civil Liberties Taxation/Internal Revenue Code Economics/Economic Development Manufacturing Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Transportation Food Industry (safety, labeling, etc.)
  • $1,290,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities Defense Immigration Chemicals/Chemical Industry Copyright/Patent/Trademark Veterans Science/Technology Civil Rights/Civil Liberties Taxation/Internal Revenue Code Economics/Economic Development Manufacturing Disaster Planning/Emergencies Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Transportation Food Industry (safety, labeling, etc.)
  • $640,000 Jan 20, 2022 Issue: None
  • $660,000 Oct 20, 2021 Issue: None
  • $660,000 Jul 20, 2021 Issue: None
  • $1,100,000 Apr 20, 2021 Issue: None
  • $900,000 Jan 21, 2021 Issue: None
  • $610,000 Oct 20, 2020 Issue: None
  • $990,000 Jul 20, 2020 Issue: None
  • $1,190,000 Apr 20, 2020 Issue: None
  • $860,000 Jan 21, 2020 Issue: None
  • $720,000 Oct 21, 2019 Issue: Food Industry (safety, labeling, etc.) Transportation Commodities (big ticket) Trade (domestic/foreign) Trucking/Shipping Environment/Superfund
  • $830,000 Jul 22, 2019 Issue: Trucking/Shipping Agriculture Trade (domestic/foreign) Food Industry (safety, labeling, etc.) Veterans Transportation Commodities (big ticket) Environment/Superfund Labor Issues/Antitrust/Workplace
  • $1,080,000 Apr 22, 2019 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Environment/Superfund Trucking/Shipping Agriculture Trade (domestic/foreign) Natural Resources Fuel/Gas/Oil Taxation/Internal Revenue Code Transportation Veterans
  • $640,000 Jan 22, 2019 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code Veterans Environment/Superfund
  • $570,000 Oct 22, 2018 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Environment/Superfund Waste (hazardous/solid/interstate/nuclear) Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Transportation
  • $790,000 Jul 20, 2018 Issue: Food Industry (safety, labeling, etc.) Waste (hazardous/solid/interstate/nuclear) Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Transportation
  • $1,470,000 Apr 20, 2018 Issue: Food Industry (safety, labeling, etc.) Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code Agriculture
  • $820,000 Jan 22, 2018 Issue: Food Industry (safety, labeling, etc.) Agriculture Trade (domestic/foreign) Transportation Advertising Taxation/Internal Revenue Code
  • $560,000 Oct 20, 2017 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
  • $760,000 Aug 17, 2017 Issue: Transportation Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code
  • $740,000 Apr 20, 2017 Issue: Food Industry (safety, labeling, etc.) Transportation Taxation/Internal Revenue Code
  • $760,000 Jan 23, 2017 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Budget/Appropriations
  • $370,000 Oct 20, 2016 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Budget/Appropriations
  • $810,000 Jul 20, 2016 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Budget/Appropriations
  • $1,200,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Budget/Appropriations
  • $640,000 Jan 20, 2016 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Agriculture Taxation/Internal Revenue Code
  • $1,240,000 Oct 20, 2015 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Agriculture Health Issues
  • $1,760,000 Jul 22, 2015 Issue: Food Industry (safety, labeling, etc.) Health Issues Agriculture Taxation/Internal Revenue Code Copyright/Patent/Trademark Law Enforcement/Crime/Criminal Justice
  • $830,000 Jul 20, 2015 Issue: Food Industry (safety, labeling, etc.) Veterans Health Issues Copyright/Patent/Trademark Agriculture Taxation/Internal Revenue Code
  • $650,000 Jan 20, 2015 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Health Issues Agriculture
  • $880,000 Dec 12, 2014 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Health Issues Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Agriculture Law Enforcement/Crime/Criminal Justice Immigration
  • $1,170,000 Dec 12, 2014 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Health Issues Agriculture Trade (domestic/foreign) Immigration Veterans Small Business Law Enforcement/Crime/Criminal Justice Taxation/Internal Revenue Code Copyright/Patent/Trademark
  • $620,000 Oct 20, 2014 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Health Issues Taxation/Internal Revenue Code Agriculture Transportation
  • $580,000 Jan 21, 2014 Issue: Immigration Energy/Nuclear Consumer Issues/Safety/Products Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $760,000 Oct 21, 2013 Issue: Law Enforcement/Crime/Criminal Justice Consumer Issues/Safety/Products Health Issues Copyright/Patent/Trademark Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Immigration Energy/Nuclear Taxation/Internal Revenue Code
  • $1,020,000 Jul 22, 2013 Issue: Law Enforcement/Crime/Criminal Justice Immigration Energy/Nuclear Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Agriculture Health Issues Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $1,360,000 Apr 22, 2013 Issue: Budget/Appropriations Health Issues Agriculture Trade (domestic/foreign) Energy/Nuclear Consumer Issues/Safety/Products Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $630,000 Apr 11, 2013 Issue: Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Energy/Nuclear
  • $599,894 Oct 22, 2012 Issue: Energy/Nuclear Consumer Issues/Safety/Products Health Issues Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $630,075 Jul 20, 2012 Issue: Consumer Issues/Safety/Products Health Issues Agriculture Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $1,025,000 Apr 17, 2012 Issue: Consumer Issues/Safety/Products Health Issues Agriculture Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $650,000 Jan 13, 2012 Issue: Consumer Issues/Safety/Products Environment/Superfund Health Issues Taxation/Internal Revenue Code Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Energy/Nuclear Advertising
  • $750,000 Oct 20, 2011 Issue: Advertising Consumer Issues/Safety/Products Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Energy/Nuclear Health Issues Copyright/Patent/Trademark Environment/Superfund Financial Institutions/Investments/Securities
  • $610,000 Jul 20, 2011 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture Copyright/Patent/Trademark Food Industry (safety, labeling, etc.)
  • $1,250,000 Apr 20, 2011 Issue: Copyright/Patent/Trademark Agriculture Health Issues Taxation/Internal Revenue Code
  • $879,000 Jan 19, 2011 Issue: Food Industry (safety, labeling, etc.) Health Issues Taxation/Internal Revenue Code Copyright/Patent/Trademark
  • $665,800 Oct 19, 2010 Issue: Health Issues Advertising Food Industry (safety, labeling, etc.) Energy/Nuclear Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Agriculture Copyright/Patent/Trademark
  • $1,455,000 Oct 19, 2010 Issue: Health Issues Copyright/Patent/Trademark Financial Institutions/Investments/Securities Advertising Food Industry (safety, labeling, etc.) Energy/Nuclear Taxation/Internal Revenue Code
  • $3,875,000 Oct 19, 2010 Issue: Copyright/Patent/Trademark Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Financial Institutions/Investments/Securities Energy/Nuclear
  • $5,227,500 Oct 19, 2010 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Energy/Nuclear Financial Institutions/Investments/Securities Copyright/Patent/Trademark
  • $2,495,500 Oct 20, 2009 Issue: Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products Environment/Superfund Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Copyright/Patent/Trademark Energy/Nuclear
  • $1,250,000 Oct 20, 2009 Issue: Energy/Nuclear Copyright/Patent/Trademark Consumer Issues/Safety/Products Agriculture Taxation/Internal Revenue Code Environment/Superfund Food Industry (safety, labeling, etc.)
  • $400,000 Apr 20, 2009 Issue: Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products Environment/Superfund Health Issues Agriculture Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Copyright/Patent/Trademark
  • $274,000 Jan 21, 2009 Issue: Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products Environment/Superfund Taxation/Internal Revenue Code Copyright/Patent/Trademark Trade (domestic/foreign) Health Issues Labor Issues/Antitrust/Workplace Agriculture Energy/Nuclear
  • $274,000 Oct 20, 2008 Issue: Minting/Money/Gold Standard Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products Environment/Superfund Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Health Issues Energy/Nuclear Copyright/Patent/Trademark
  • $274,000 Jul 21, 2008 Issue: Minting/Money/Gold Standard Copyright/Patent/Trademark Taxation/Internal Revenue Code Health Issues Environment/Superfund Food Industry (safety, labeling, etc.) Agriculture Trade (domestic/foreign) Consumer Issues/Safety/Products Energy/Nuclear Immigration
  • $274,000 Apr 21, 2008 Issue: Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products Environment/Superfund Taxation/Internal Revenue Code Agriculture Minting/Money/Gold Standard Energy/Nuclear Immigration Copyright/Patent/Trademark Trade (domestic/foreign) Health Issues
  • $500,318 Feb 14, 2008 Issue: Consumer Issues/Safety/Products Foreign Relations Taxation/Internal Revenue Code Agriculture Banking Trade (domestic/foreign) Immigration Energy/Nuclear Government Issues Copyright/Patent/Trademark Health Issues Beverage Industry Food Industry (safety, labeling, etc.)
  • $500,318 Aug 13, 2007 Issue: Foreign Relations Copyright/Patent/Trademark Taxation/Internal Revenue Code Agriculture Health Issues Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Advertising Beverage Industry Immigration Food Industry (safety, labeling, etc.) Trade (domestic/foreign)
  • $500,318 Feb 14, 2007 Issue: Advertising Torts Beverage Industry Foreign Relations Agriculture Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Health Issues Civil Rights/Civil Liberties Immigration Copyright/Patent/Trademark Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Consumer Issues/Safety/Products
  • $380,000 Aug 14, 2006 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Food Industry (safety, labeling, etc.) Torts Foreign Relations Beverage Industry Advertising
  • $380,000 Feb 13, 2006 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Foreign Relations Beverage Industry Food Industry (safety, labeling, etc.) Torts Advertising
  • $360,000 Aug 15, 2005 Issue: Health Issues Foreign Relations Trucking/Shipping Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Environment/Superfund Beverage Industry Torts
  • $360,000 Feb 14, 2005 Issue: Foreign Relations Education Labor Issues/Antitrust/Workplace Environment/Superfund Government Issues Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Trucking/Shipping Torts Food Industry (safety, labeling, etc.) Beverage Industry
  • $360,000 Aug 16, 2004 Issue: Beverage Industry Food Industry (safety, labeling, etc.) Education Labor Issues/Antitrust/Workplace Torts Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Foreign Relations Trucking/Shipping Environment/Superfund Government Issues
  • $360,000 Feb 17, 2004 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Foreign Relations Torts Trucking/Shipping Environment/Superfund Government Issues Beverage Industry Food Industry (safety, labeling, etc.) Education
  • $500,000 Aug 14, 2003 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Agriculture Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign) Trucking/Shipping Government Issues
  • $500,000 Feb 14, 2003 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Government Issues Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Trucking/Shipping
  • $460,000 Aug 14, 2002 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Government Issues Trucking/Shipping Health Issues Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $460,000 Feb 14, 2002 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Trucking/Shipping Government Issues Food Industry (safety, labeling, etc.)
  • $575,000 Aug 14, 2001 Issue: Government Issues Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Trucking/Shipping
  • $620,000 Feb 14, 2001 Issue: Labor Issues/Antitrust/Workplace Retirement Health Issues Trucking/Shipping Environment/Superfund Government Issues Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code
  • $700,000 Aug 14, 2000 Issue: Food Industry (safety, labeling, etc.) Government Issues Environment/Superfund Labor Issues/Antitrust/Workplace Retirement Health Issues Trucking/Shipping Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code
  • $700,000 Feb 14, 2000 Issue: Trade (domestic/foreign) Agriculture Environment/Superfund Taxation/Internal Revenue Code Retirement Health Issues Trucking/Shipping Government Issues Food Industry (safety, labeling, etc.) Labor Issues/Antitrust/Workplace
  • $600,000 Aug 16, 1999 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Trucking/Shipping Environment/Superfund Government Issues Food Industry (safety, labeling, etc.) Labor Issues/Antitrust/Workplace
Revolving Door

Former government officials who have lobbied for PEP

72 former government officials from 46 congressional offices at 12 lobbying firms have lobbied for PEP, most recently Jul 20, 2026.

  • Scott L. Klug
    Robert Wood House Chief of Staff to HHS Secretary; Intern to Rep. Scott Klug Formerly with Scott L. Klug · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Steven Pfrang House COS, Rep. LaHood; Dep COS, LD, Rep. Reed; LA, LC, SA, Intern, Rep. Fossella Formerly LaHood · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Robert K. Dornan
    Jennifer Lukawski House Leg. Dir. Rep. Dornan, Ex. Dir., U.S. House Con. Act. Team (Rep. Study Comm.); Intern, Staff Asst. Rep. Courter Formerly with Robert K. Dornan · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Ron Wyden
    Raghav Aggarwal Senate Health Insurance Specialist, CMS; Senior Health Advisor (Detailee), Senate Finance Committee/Sen. Ron Wyden; Social Science Research Analyst, CMS; Intern, Sen. Feinstein; Secretarys Fellow, US Dept. of Interior Formerly with Ron Wyden · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • John Stone House Counsel, House E&C Cmte, Oversight Subcommittee; Senior Counsel, House E&C Cmte, Health Subcommittee; Intern, House E&C Formerly Counsel, House E&C Cmte, Oversight Subcommittee; Senior Counsel, House E&C Cmte, · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Judy Chu
    Kellie Adesina House Chief Counsel, Sr Counsel House Ag Com; Sr Counselor USDA OGC; LD, Sr Leg Counsel Marcia Fudge; Leg Counsel Rep. Judy Chu; Leg Aide, Leg Corres, Staff Asst Sen. Robert Menendez; Intern Sen. Bob Graham Formerly with Judy Chu · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • James Williams Congress New Sen. Finance Cmte: Sr Tax/Econ Policy Adv & Tax/IRS Subcmte Staff Dir | Sen. Thune: Sr Policy/Tax/Trade Policy Adv | Sen. Roberts: Dep Leg Dir/Sr Econ Policy Adv | Sen. Hatch: Dep Leg Dir/Sr Policy Adv | Rep. Marchant: Leg Dir/Sr Policy Adv Formerly Finance Cmte · FIERCE GOVERNMENT RELATIONS · Jul 20, 2026
  • Jim Bunning
    Chelsee Woodey Senate New Legislative Assistant, Legislative Correspondent, and Staff Assistant, Sen. Jim Bunning Formerly with Jim Bunning · PEPSICO, INC · Oct 20, 2025
See all 72 on the Revolving Door dashboard
Corporate Lobbying

PEP Estimated quarterly lobbying spending

Revenue Breakdown

PEP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PEP Income Statement
PEP Balance Sheet
PEP Cash Flow
U.S. Patents

New PEP patent grants

  • Patent Title: Bottle Aug. 18, 2020
  • Patent Title: Bottle Aug. 18, 2020
  • Patent Title: Bottle Aug. 18, 2020
  • Patent Title: Bottle Aug. 18, 2020
  • Patent Title: Piercer Aug. 18, 2020
  • Patent Title: Dispenser Aug. 18, 2020
  • Patent Title: Dispenser Aug. 18, 2020
  • Patent Title: Dispenser Aug. 18, 2020
  • Patent Title: Bottle Jul. 21, 2020
  • Patent Title: Bottle Jul. 14, 2020
  • Patent Title: Bottle Jul. 14, 2020
  • Patent Title: Bottle Jul. 07, 2020
  • Patent Title: Container Jun. 16, 2020
  • Patent Title: Bottle Jun. 16, 2020
  • Patent Title: Bottle Jun. 16, 2020
  • Patent Title: Bottle Jun. 09, 2020
  • Patent Title: Bottle Jun. 09, 2020
  • Patent Title: Dispenser Jun. 09, 2020
  • Patent Title: Bottle Mar. 31, 2020
  • Patent Title: Bottle Mar. 17, 2020
  • Patent Title: Dispenser Mar. 17, 2020
  • Patent Title: Bottle Mar. 10, 2020
  • Patent Title: Bottle Feb. 18, 2020
  • Patent Title: Bottle Feb. 04, 2020
  • Patent Title: Dispenser Jan. 21, 2020
  • Patent Title: Piercer Jan. 07, 2020
  • Patent Title: Vending machine Dec. 03, 2019
  • Patent Title: Vending machine Dec. 03, 2019
  • Patent Title: Bottle Dec. 03, 2019
  • Patent Title: Bottle Dec. 03, 2019
  • Patent Title: Container Nov. 19, 2019
  • Patent Title: Bottle cap Oct. 22, 2019
  • Patent Title: Vending machine Oct. 08, 2019
  • Patent Title: Dispenser Oct. 08, 2019
  • Patent Title: Vending machine Sep. 24, 2019
  • Patent Title: Vending machine Sep. 24, 2019
  • Patent Title: Bottle Sep. 24, 2019
  • Patent Title: Container Sep. 03, 2019
  • Patent Title: Container Sep. 03, 2019
  • Patent Title: Dispenser Sep. 03, 2019
  • Patent Title: Bottle Aug. 27, 2019
  • Patent Title: Bottle Jul. 16, 2019
  • Patent Title: Cooler Jun. 25, 2019
  • Patent Title: Cooler Jun. 04, 2019
  • Patent Title: Bottle May. 14, 2019
  • Patent Title: Dispenser May. 14, 2019
  • Patent Title: Bottle Apr. 02, 2019
  • Patent Title: Dispenser Apr. 02, 2019
  • Patent Title: Container Mar. 19, 2019
  • Patent Title: Advertising accessory Mar. 12, 2019
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PEP from public contracts

PEP News

Recent insights relating to PEP

CNBC Recommendations

Recent picks made for PEP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PEP

PEP Analyst Ratings

PEP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PEP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PEP stock a Buy, Sell, or Hold?

  • What is the price target for $PEP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PEP Top Shareholders
Shareholder
Shares Held
PEP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PEP stock?

  • Who owns the most shares of $PEP stock?

  • What funds own $PEP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PEP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PEP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PEP

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.

  • Address Purchase, NY
  • Market Cap 179.1 billion
  • Employees 306,000
  • Industrial Classification Beverages

PepsiCo, Inc. (PEP) Historical Stock Prices

PepsiCo, Inc. (PEP) closed at $131.19 on September 22, 2026. Over the past year its adjusted close ranged from $129.59 to $165.46. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-7.58%
  • 3 months-6.65%
  • Year to date-5.81%
  • 1 year-3.21%
  • 3 years-16.60%
  • 5 years+0.05%
  • Max+135.53%
See every congressional and insider trade on the PEP price chart

Quiver Premium charts PEP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 130.41 131.41 129.93 131.19 131.19 7,746,294
Sep 21, 2026 129.65 130.22 127.98 129.59 129.59 12,011,324
Sep 18, 2026 132.21 132.30 129.55 129.75 129.75 23,539,930
Sep 17, 2026 134.78 134.91 132.93 133.66 133.66 10,561,906
Sep 16, 2026 135.41 136.05 134.24 134.34 134.34 6,885,159
Sep 15, 2026 135.76 136.03 134.75 135.50 135.50 8,176,650
Sep 14, 2026 138.00 138.80 136.15 136.34 136.34 10,764,768
Sep 11, 2026 137.31 137.49 136.04 136.32 136.32 8,768,363
Sep 10, 2026 137.50 137.79 136.48 136.65 136.65 7,447,394
Sep 9, 2026 138.01 138.12 136.33 136.69 136.69 7,374,211
Sep 8, 2026 137.00 138.98 137.00 138.45 138.45 10,092,479
Sep 4, 2026$1.48 dividend 137.74 139.47 137.43 137.63 137.63 6,145,503
Sep 3, 2026 140.32 140.75 138.58 140.02 138.53 10,320,049
Sep 2, 2026 140.27 141.71 139.30 140.52 139.03 7,057,757
Sep 1, 2026 141.19 141.43 139.37 139.79 138.30 5,535,011
Aug 31, 2026 141.04 141.04 139.33 140.34 138.85 6,557,162
Aug 28, 2026 140.66 141.29 139.99 141.07 139.57 5,467,312
Aug 27, 2026 140.56 141.09 139.68 139.72 138.23 6,245,248
Aug 26, 2026 142.69 142.69 141.22 142.19 140.68 8,586,485
Aug 25, 2026 143.73 143.87 142.08 142.27 140.76 10,197,152
Aug 24, 2026 144.91 145.90 144.38 144.67 143.13 6,001,635
Aug 21, 2026 142.66 143.56 141.64 143.48 141.95 6,633,913
Aug 20, 2026 141.74 143.37 141.11 142.08 140.57 5,350,389
Aug 19, 2026 140.87 143.63 140.63 142.58 141.06 6,954,163
Aug 18, 2026 140.36 140.80 139.05 140.13 138.64 6,224,718
Aug 17, 2026 139.71 139.89 137.66 138.24 136.77 6,856,152
Aug 14, 2026 140.62 141.27 140.12 140.79 139.29 3,867,008
Aug 13, 2026 139.41 140.83 139.33 140.62 139.12 6,246,700
Aug 12, 2026 137.52 138.75 136.73 138.70 137.22 5,472,698
Aug 11, 2026 137.01 138.51 136.90 138.41 136.94 5,823,880
Aug 10, 2026 138.51 138.51 137.18 137.73 136.26 5,883,765
Aug 7, 2026 137.54 139.49 137.15 139.02 137.54 4,733,961
Aug 6, 2026 140.09 140.52 137.14 138.44 136.97 8,510,281
Aug 5, 2026 140.23 140.27 137.92 138.78 137.30 6,257,637
Aug 4, 2026 137.77 139.21 137.13 139.10 137.62 8,525,176
Aug 3, 2026 141.08 141.55 138.71 139.63 138.14 6,645,290
Jul 31, 2026 139.53 140.16 138.38 139.56 138.07 9,699,437
Jul 30, 2026 141.10 142.52 139.42 140.20 138.71 8,257,463
Jul 29, 2026 143.28 145.23 142.58 143.50 141.97 8,398,315
Jul 28, 2026 143.21 145.43 141.78 142.86 141.34 10,648,842
Jul 27, 2026 137.07 140.31 137.01 139.79 138.30 7,239,327
Jul 24, 2026 135.53 137.13 134.56 136.64 135.19 7,968,317
Jul 23, 2026 134.70 135.34 133.73 134.95 133.51 7,755,679
Jul 22, 2026 136.36 136.36 134.72 135.65 134.21 6,198,716
Jul 21, 2026 134.90 135.38 134.27 135.00 133.56 7,989,507
Jul 20, 2026 137.57 137.59 133.95 135.46 134.02 8,758,656
Jul 17, 2026 140.89 141.96 136.18 137.12 135.66 8,579,298
Jul 16, 2026 137.03 139.62 136.50 139.43 137.95 7,805,559
Jul 15, 2026 135.09 136.99 134.65 135.40 133.96 8,078,255
Jul 14, 2026 138.25 138.79 135.41 135.45 134.01 8,518,560
Jul 13, 2026 138.02 140.25 137.75 138.49 137.02 6,716,299
Jul 10, 2026 135.86 137.96 135.31 137.38 135.92 9,074,880
Jul 9, 2026 137.09 138.74 134.69 137.86 136.39 18,763,668
Jul 8, 2026 146.00 146.00 142.44 142.51 140.99 8,997,884
Jul 7, 2026 146.99 149.04 144.54 144.98 143.44 9,256,664
Jul 6, 2026 144.24 144.70 141.38 143.29 141.77 9,006,587
Jul 2, 2026 143.24 144.74 142.16 144.22 142.69 13,041,804
Jul 1, 2026 137.21 141.34 136.61 141.16 139.66 9,391,705
Jun 30, 2026 138.81 139.14 134.94 135.40 133.96 14,148,301
Jun 29, 2026 141.97 142.37 137.53 138.68 137.21 10,042,375
Jun 26, 2026 140.52 142.14 140.20 141.39 139.89 9,735,656
Jun 25, 2026 141.99 143.10 139.37 139.52 138.04 7,336,851
Jun 24, 2026 142.02 143.74 141.67 142.27 140.76 8,324,098
Jun 23, 2026 143.68 143.68 140.87 142.05 140.54 7,589,035
Jun 22, 2026 141.28 142.49 140.48 140.71 139.21 10,345,011
Jun 18, 2026 141.05 142.73 141.04 142.02 140.51 19,130,318
Jun 17, 2026 145.51 145.87 140.85 141.59 140.08 10,126,578
Jun 16, 2026 146.87 147.64 145.03 146.12 144.56 9,345,235
Jun 15, 2026 143.02 146.77 142.81 146.25 144.69 8,976,365
Jun 12, 2026 143.79 144.36 142.41 144.27 142.74 6,783,560
Jun 11, 2026 144.86 145.40 143.57 143.73 142.20 8,653,856
Jun 10, 2026 143.94 145.45 143.00 144.32 142.78 11,249,229
Jun 9, 2026 141.53 144.30 140.85 142.78 141.26 10,390,160
Jun 8, 2026 140.92 141.86 139.26 140.68 139.18 8,800,466
Jun 5, 2026$1.48 dividend 141.56 144.34 141.21 141.92 140.41 13,228,693
Jun 4, 2026 144.86 145.70 141.21 142.15 139.19 8,089,821
Jun 3, 2026 141.78 143.68 141.77 142.54 139.57 6,225,123
Jun 2, 2026 141.54 142.89 140.81 142.00 139.04 7,864,652
Jun 1, 2026 142.59 144.11 141.32 141.52 138.57 8,077,342
May 29, 2026 145.14 146.76 143.55 144.19 141.18 12,779,204
May 28, 2026 147.77 148.61 145.62 146.29 143.24 7,631,921
May 27, 2026 146.27 148.91 145.70 147.74 144.66 7,405,760
May 26, 2026 149.71 150.25 145.50 145.68 142.64 9,067,004
May 22, 2026 149.41 150.84 148.54 150.57 147.43 7,775,461
May 21, 2026 149.29 149.67 146.38 148.85 145.75 6,123,142
May 20, 2026 149.57 150.65 148.39 149.29 146.18 7,425,807
May 19, 2026 150.30 152.57 148.97 150.37 147.24 10,093,898
May 18, 2026 149.99 150.12 147.48 149.06 145.95 8,799,358
May 15, 2026 149.56 150.11 148.19 149.12 146.01 6,230,649
May 14, 2026 149.50 149.99 148.15 148.67 145.57 5,022,216
May 13, 2026 150.69 153.24 148.96 149.27 146.16 5,524,860
May 12, 2026 150.54 152.72 148.35 151.85 148.68 6,250,654
May 11, 2026 154.39 154.70 149.06 149.41 146.29 8,373,262
May 8, 2026 156.75 157.30 154.38 154.62 151.40 4,934,779
May 7, 2026 155.01 157.35 154.88 156.29 153.03 4,464,045
May 6, 2026 155.80 156.93 154.87 155.96 152.71 5,296,905
May 5, 2026 154.05 156.31 152.54 155.04 151.81 6,200,143
May 4, 2026 155.90 156.73 153.66 154.59 151.37 5,331,240
May 1, 2026 159.55 160.00 156.43 157.41 154.13 4,447,358
Apr 30, 2026 155.98 159.00 155.28 158.49 155.19 7,065,546
Apr 29, 2026 155.59 156.49 153.48 155.29 152.05 4,047,631
Apr 28, 2026 156.80 158.11 155.32 156.29 153.03 5,174,311
Apr 27, 2026 155.53 156.65 154.00 154.10 150.89 4,077,005
Apr 24, 2026 155.93 156.28 154.66 155.44 152.20 5,364,948
Apr 23, 2026 155.16 156.61 154.57 155.70 152.45 6,077,621
Apr 22, 2026 155.07 157.22 153.55 153.79 150.58 5,921,320
Apr 21, 2026 156.74 157.04 153.73 154.92 151.69 6,357,256
Apr 20, 2026 158.74 158.84 155.84 156.99 153.72 5,731,013
Apr 17, 2026 158.25 160.03 156.47 157.67 154.38 7,799,930
Apr 16, 2026 155.54 159.79 154.26 158.38 155.08 10,422,054
Apr 15, 2026 155.02 155.76 153.34 154.85 151.62 7,684,834
Apr 14, 2026 154.51 156.62 154.29 155.72 152.47 5,655,766
Apr 13, 2026 156.99 157.03 154.95 155.88 152.63 5,827,814
Apr 10, 2026 157.16 157.79 156.32 157.06 153.78 4,412,742
Apr 9, 2026 153.70 158.01 153.25 157.49 154.21 4,339,799
Apr 8, 2026 151.88 154.82 151.75 154.80 151.57 6,878,878
Apr 7, 2026 156.18 156.54 152.57 153.21 150.02 5,151,133
Apr 6, 2026 156.41 156.86 155.40 156.73 153.46 3,562,848
Apr 2, 2026 154.66 157.06 154.22 157.01 153.74 5,409,982
Apr 1, 2026 153.55 155.15 153.26 154.65 151.43 5,412,574
Mar 31, 2026 157.67 157.67 154.17 155.29 152.05 8,033,786
Mar 30, 2026 153.82 158.39 153.37 156.82 153.55 10,386,795
Mar 27, 2026 151.14 154.54 150.47 153.04 149.85 6,663,855
Mar 26, 2026 151.93 153.15 150.67 150.83 147.69 5,677,124
Mar 25, 2026 151.29 151.84 149.03 151.73 148.57 4,978,532
Mar 24, 2026 150.45 152.57 150.19 150.59 147.45 5,804,024
Mar 23, 2026 152.30 152.30 149.94 150.88 147.73 6,783,206
Mar 20, 2026 152.45 153.41 149.34 150.04 146.91 14,480,711
Mar 19, 2026 153.75 154.68 152.66 152.74 149.56 5,555,526
Mar 18, 2026 155.25 156.12 153.29 153.54 150.34 5,124,370
Mar 17, 2026 158.83 159.11 156.29 156.50 153.24 5,460,242
Mar 16, 2026 161.36 161.58 157.54 157.72 154.43 4,498,710
Mar 13, 2026 159.78 161.51 159.24 159.88 156.55 4,676,821
Mar 12, 2026 158.87 161.54 158.69 158.86 155.55 6,165,981
Mar 11, 2026 160.31 160.91 157.89 160.15 156.81 4,360,726
Mar 10, 2026 160.70 162.86 159.59 160.78 157.43 5,341,336
Mar 9, 2026 159.17 162.43 158.09 161.53 158.16 6,415,969
Mar 6, 2026$1.423 dividend 158.25 159.53 156.09 159.43 156.11 5,938,308
Mar 5, 2026 162.16 163.40 160.16 160.70 155.96 7,133,688
Mar 4, 2026 165.04 165.93 163.37 163.92 159.08 6,855,436
Mar 3, 2026 166.54 167.22 163.67 164.91 160.04 6,718,114
Mar 2, 2026 169.04 169.54 167.14 167.28 162.34 7,263,987
Feb 27, 2026 168.38 170.28 167.82 169.74 164.73 10,585,165
Feb 26, 2026 169.63 170.06 167.16 167.58 162.63 7,219,301
Feb 25, 2026 168.61 169.50 166.00 169.17 164.18 6,832,706
Feb 24, 2026 168.23 169.78 167.77 169.54 164.54 6,319,783
Feb 23, 2026 164.49 168.81 164.24 168.32 163.35 6,801,623
Feb 20, 2026 164.65 164.97 163.02 164.94 160.07 4,811,816
Feb 19, 2026 164.39 165.05 163.13 164.59 159.73 6,155,811
Feb 18, 2026 161.79 164.53 160.63 164.39 159.54 7,239,829
Feb 17, 2026 166.12 167.54 160.81 161.92 157.14 8,749,818
Feb 13, 2026 167.20 167.88 165.00 165.94 161.04 9,286,336
Feb 12, 2026 169.75 171.48 167.09 167.20 162.27 9,516,273
Feb 11, 2026 167.65 170.27 166.02 169.15 164.16 6,733,819
Feb 10, 2026 165.75 167.41 163.74 166.97 162.04 10,352,922
Feb 9, 2026 169.50 169.93 164.94 166.47 161.56 10,316,236
Feb 6, 2026 167.45 170.75 167.25 170.49 165.46 10,960,439
Feb 5, 2026 166.51 168.01 165.25 167.53 162.59 11,038,833
Feb 4, 2026 164.89 167.94 164.17 166.18 161.28 13,322,904
Feb 3, 2026 156.60 163.44 155.50 162.85 158.04 19,096,432
Feb 2, 2026 154.06 156.62 153.19 155.20 150.62 14,660,510
Jan 30, 2026 149.01 153.89 148.59 153.63 149.10 12,641,264
Jan 29, 2026 148.84 150.86 148.44 148.69 144.30 9,062,259
Jan 28, 2026 148.41 150.04 147.76 148.50 144.12 5,954,075
Jan 27, 2026 145.75 148.82 145.33 148.78 144.39 7,114,901
Jan 26, 2026 144.80 145.92 144.14 145.87 141.56 6,589,570
Jan 23, 2026 143.86 144.84 143.06 144.58 140.31 5,870,098
Jan 22, 2026 146.68 147.13 144.17 144.40 140.14 8,167,356
Jan 21, 2026 147.05 148.01 144.94 146.74 142.41 7,679,571
Jan 20, 2026 146.22 147.66 144.32 147.66 143.30 9,982,823
Jan 16, 2026 147.16 147.55 145.51 146.32 142.00 10,313,487
Jan 15, 2026 146.06 147.02 145.53 146.57 142.25 5,797,798
Jan 14, 2026 143.14 146.30 143.14 145.92 141.61 8,329,463
Jan 13, 2026 141.10 143.65 141.04 143.48 139.25 9,030,241
Jan 12, 2026 139.91 141.51 138.56 141.36 137.19 12,223,436
Jan 9, 2026 139.44 140.79 138.70 139.91 135.78 6,767,560
Jan 8, 2026 136.57 139.48 136.01 139.37 135.26 8,762,824
Jan 7, 2026 139.22 139.83 136.96 137.01 132.97 8,539,847
Jan 6, 2026 139.68 140.06 138.56 138.96 134.86 9,576,481
Jan 5, 2026 141.66 141.81 139.40 139.92 135.79 9,031,377
Jan 2, 2026 143.22 143.41 142.10 142.23 138.03 7,182,054
Dec 31, 2025 143.82 144.03 143.16 143.52 139.28 4,380,343
Dec 30, 2025 143.97 145.27 143.92 144.16 139.91 4,713,783
Dec 29, 2025 143.74 145.05 143.60 144.24 139.98 7,201,890
Dec 26, 2025 143.56 143.94 143.09 143.78 139.54 4,975,533
Dec 24, 2025 143.79 143.99 142.95 143.74 139.50 2,618,700
Dec 23, 2025 147.19 147.19 143.56 143.68 139.44 7,254,772
Dec 22, 2025 147.53 148.98 146.41 147.05 142.71 8,818,726
Dec 19, 2025 149.15 149.89 147.90 148.16 143.79 17,543,516
Dec 18, 2025 149.80 150.37 149.25 149.37 144.96 6,643,173
Dec 17, 2025 150.38 151.24 149.48 150.08 145.65 8,067,133
Dec 16, 2025 151.99 152.35 149.99 150.37 145.93 7,520,334
Dec 15, 2025 150.94 151.70 150.28 151.22 146.76 8,409,625
Dec 12, 2025 149.75 150.67 148.74 150.65 146.20 8,143,100
Dec 11, 2025 150.15 150.89 148.13 149.04 144.64 7,854,008
Dec 10, 2025 147.77 149.78 147.00 149.70 145.28 18,526,426
Dec 9, 2025 146.35 147.56 143.91 144.64 140.37 10,035,178
Dec 8, 2025 145.01 146.56 144.20 145.63 141.33 6,327,412
Dec 5, 2025$1.423 dividend 145.62 145.80 144.51 145.02 140.74 5,971,510
Dec 4, 2025 147.75 148.25 146.13 146.91 141.19 6,802,969
Dec 3, 2025 148.69 150.70 147.91 148.06 142.29 5,109,218
Dec 2, 2025 149.46 149.51 146.53 148.61 142.82 6,830,290
Dec 1, 2025 148.62 149.82 148.51 149.51 143.69 7,623,275
Nov 28, 2025 147.23 148.82 147.23 148.74 142.95 2,969,300
Nov 26, 2025 146.32 148.47 146.23 147.98 142.22 5,180,946
Nov 25, 2025 145.93 147.12 145.57 146.11 140.42 8,953,952
Nov 24, 2025 145.83 146.34 144.76 145.50 139.84 9,391,443
Nov 21, 2025 146.28 148.94 145.98 146.33 140.63 7,911,761
Nov 20, 2025 146.60 147.08 144.90 146.10 140.41 6,878,914
Nov 19, 2025 148.30 148.80 146.69 147.11 141.38 8,123,236
Nov 18, 2025 148.30 149.83 147.45 148.77 142.98 10,821,528
Nov 17, 2025 146.12 148.10 145.22 147.83 142.07 7,320,150
Nov 14, 2025 145.89 146.84 143.93 145.85 140.17 5,770,478
Nov 13, 2025 144.10 146.39 143.65 145.02 139.37 6,663,264
Nov 12, 2025 144.56 145.50 144.06 144.39 138.77 5,790,488
Nov 11, 2025 143.28 145.76 142.68 145.08 139.43 7,683,573
Nov 10, 2025 142.49 143.02 141.26 142.62 137.07 6,617,494
Nov 7, 2025 142.93 144.05 141.65 142.95 137.38 7,592,652
Nov 6, 2025 142.41 143.21 141.30 141.58 136.07 6,449,386
Nov 5, 2025 142.90 143.28 141.58 142.86 137.30 7,136,424
Nov 4, 2025 144.70 144.93 142.06 142.90 137.34 8,302,941
Nov 3, 2025 145.86 145.91 143.25 143.60 138.01 8,331,545
Oct 31, 2025 146.20 147.00 145.30 146.09 140.40 6,313,592
Oct 30, 2025 146.34 148.09 146.25 147.55 141.81 5,752,708
Oct 29, 2025 148.05 148.66 143.67 146.16 140.47 7,767,556
Oct 28, 2025 151.41 153.21 149.92 150.12 144.28 5,626,528
Oct 27, 2025 151.01 152.87 150.96 152.63 146.69 4,744,578
Oct 24, 2025 152.04 152.41 151.26 151.55 145.65 3,580,182
Oct 23, 2025 153.17 153.40 151.03 151.51 145.61 6,091,762
Oct 22, 2025 153.15 155.18 152.71 153.03 147.07 6,485,959
Oct 21, 2025 154.70 155.19 152.84 153.18 147.22 5,614,266
Oct 20, 2025 154.42 154.42 152.72 153.64 147.66 4,810,592
Oct 17, 2025 153.77 153.91 151.74 153.71 147.72 6,710,141
Oct 16, 2025 152.38 154.38 152.29 152.67 146.73 8,532,889
Oct 15, 2025 151.33 152.39 149.17 151.16 145.27 6,101,096
Oct 14, 2025 148.69 151.62 148.50 151.54 145.64 8,371,136
Oct 13, 2025 148.65 149.98 147.34 148.89 143.09 7,271,983
Oct 10, 2025 145.63 150.81 145.00 150.08 144.24 17,545,164
Oct 9, 2025 140.46 144.74 138.59 144.71 139.08 13,706,629
Oct 8, 2025 140.79 140.98 138.69 138.84 133.43 8,256,741
Oct 7, 2025 140.37 141.84 139.69 140.79 135.31 6,110,309
Oct 6, 2025 141.77 141.85 138.88 139.70 134.26 6,750,712
Oct 3, 2025 142.26 143.36 141.86 141.98 136.45 5,425,725
Oct 2, 2025 141.89 143.25 141.37 142.31 136.77 4,497,315
Oct 1, 2025 140.81 143.37 140.48 143.14 137.57 5,880,796
Sep 30, 2025 140.17 141.03 139.83 140.44 134.97 7,583,411
Sep 29, 2025 140.44 140.67 139.12 140.17 134.71 11,930,247
Sep 26, 2025 139.94 140.99 139.85 140.44 134.97 6,224,693
Sep 25, 2025 143.00 143.42 139.86 139.92 134.47 7,101,666
Sep 24, 2025 141.81 142.34 141.01 142.17 136.63 5,949,145
Sep 23, 2025 141.03 142.23 139.96 141.90 136.38 6,356,489
Sep 22, 2025 141.08 141.52 139.94 141.03 135.54 5,797,558

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PepsiCo, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PEP, per a recent SEC DEF 14A filing. We estimate that the median employee at PEPSICO INC is paid $53,551.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation