No.4
Disclosure
2026/10/17 05:30
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
PEP PepsiCoS&P 500 member / Consumer Staples
4 posts
PepsiCo (PEP) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
PepsiCo (PEP) Stock Price History
PepsiCo closed at $143.61 on Nov 10, 2026, +14.0% over 1 month, +0.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$143.61Nov 10
1-Month Low$126.68Oct 12
1-Week Change+4.6%vs Nov 3
1-Month Change+14.0%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $1,134 today (+13.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved +13.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $143.61 | +1.73 | +1.22% |
| Nov 9 (Mon) | $141.88 | +0.54 | +0.38% |
| Nov 6 (Fri) | $141.34 | −1.37 | −0.96% |
| Nov 5 (Thu) | $142.71 | +0.29 | +0.20% |
| Nov 4 (Wed) | $142.42 | +5.15 | +3.75% |
| Nov 3 (Tue) | $137.27 | −3.15 | −2.24% |
| Nov 2 (Mon) | $140.42 | +3.08 | +2.24% |
| Oct 30 (Fri) | $137.34 | +3.55 | +2.65% |
| Oct 29 (Thu) | $133.79 | +1.16 | +0.87% |
| Oct 28 (Wed) | $132.63 | −0.87 | −0.65% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$144.67Aug 24
3-Month Low$123.73Oct 7
1-Month Change+14.0%vs Oct 9
3-Month Change+4.3%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $1,043 today (+4.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved +4.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $143.61 | +1.73 | +1.22% |
| Nov 9 (Mon) | $141.88 | +0.54 | +0.38% |
| Nov 6 (Fri) | $141.34 | −1.37 | −0.96% |
| Nov 5 (Thu) | $142.71 | +0.29 | +0.20% |
| Nov 4 (Wed) | $142.42 | +5.15 | +3.75% |
| Nov 3 (Tue) | $137.27 | −3.15 | −2.24% |
| Nov 2 (Mon) | $140.42 | +3.08 | +2.24% |
| Oct 30 (Fri) | $137.34 | +3.55 | +2.65% |
| Oct 29 (Thu) | $133.79 | +1.16 | +0.87% |
| Oct 28 (Wed) | $132.63 | −0.87 | −0.65% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$151.85May 12
6-Month Low$123.73Oct 7
3-Month Change+4.3%vs Aug 10
6-Month Change−7.1%vs May 8
If you had invested $1,000 6 months ago, it would be worth $961 today (−3.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved −3.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $143.61 | +4.6% |
| Oct 2026 | $137.34 | +8.4% |
| Sep 2026 | $126.72 | −9.7% |
| Aug 2026 | $140.34 | +0.6% |
| Jul 2026 | $139.56 | +3.1% |
| Jun 2026 | $135.40 | −6.1% |
| May 2026 | $144.19 | −9.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$170.49Feb 6
52-Week Low$123.73Oct 7
Year to Date+0.1%vs Dec 31
From 52-Week High−15.8%Feb 6
If you had invested $1,000 1 year ago, it would be worth $1,007 today (+0.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved +0.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $143.61 | +4.6% |
| Oct 2026 | $137.34 | +8.4% |
| Sep 2026 | $126.72 | −9.7% |
| Aug 2026 | $140.34 | +0.6% |
| Jul 2026 | $139.56 | +3.1% |
| Jun 2026 | $135.40 | −6.1% |
| May 2026 | $144.19 | −9.0% |
| Apr 2026 | $158.49 | +2.1% |
| Mar 2026 | $155.29 | −8.5% |
| Feb 2026 | $169.74 | +10.5% |
| Jan 2026 | $153.63 | +7.0% |
| Dec 2025 | $143.52 | −3.5% |
| Nov 2025 | $148.74 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$182.19May 13, 2024
3-Year Low$125.89Oct 2, 2026
Annualized Return−4.9%
Max Drawdown−30.9%
If you had invested $1,000 3 years ago, it would be worth $861 today (−13.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved −13.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $143.61 | +0.1% |
| 2025 | $143.52 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$196.12May 8, 2023
5-Year Low$125.89Oct 2, 2026
Annualized Return−2.6%
Max Drawdown−35.8%
If you had invested $1,000 5 years ago, it would be worth $877 today (−12.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved −12.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $143.61 | +0.1% |
| 2025 | $143.52 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$185.51Sep 2022
All-Time Low$2.67Dec 1984
Total Change+5,284.7%vs Dec 1984
Annualized Return+10.0%
If you had invested $1,000 in Dec 1984, it would be worth $53,847 today (+5,284.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +4,051.1%, while this stock moved +5,284.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $143.61 | −15.4% |
| 2025 | $169.74 | +10.6% |
| 2024 | $153.47 | −7.2% |
| 2023 | $165.34 | −4.7% |
| 2022 | $173.53 | +6.0% |
| 2021 | $163.74 | +26.7% |
| 2020 | $129.19 | −2.2% |
| 2019 | $132.03 | +14.2% |
| 2018 | $115.64 | +5.4% |
| 2017 | $109.73 | −0.6% |
| 2016 | $110.38 | +12.8% |
| 2015 | $97.82 | −1.2% |
| 2014 | $98.98 | +23.6% |
| 2013 | $80.07 | +5.7% |
| 2012 | $75.77 | +20.4% |
| 2011 | $62.94 | −0.8% |
| 2010 | $63.42 | +1.5% |
| 2009 | $62.47 | +29.8% |
| 2008 | $48.14 | −30.8% |
| 2007 | $69.56 | +10.2% |
| 2006 | $63.15 | +6.8% |
| 2005 | $59.11 | +9.7% |
| 2004 | $53.86 | +3.8% |
| 2003 | $51.90 | +35.4% |
| 2002 | $38.32 | −24.1% |
| 2001 | $50.50 | +9.6% |
| 2000 | $46.08 | +43.4% |
| 1999 | $32.13 | −14.5% |
| 1998 | $37.56 | +2.9% |
| 1997 | $36.50 | +10.6% |
| 1996 | $33.00 | +4.3% |
| 1995 | $31.63 | +61.7% |
| 1994 | $19.56 | +0.0% |
| 1993 | $19.56 | −1.9% |
| 1992 | $19.94 | +23.6% |
| 1991 | $16.13 | −1.5% |
| 1990 | $16.38 | +67.9% |
| 1989 | $9.75 | +46.2% |
| 1988 | $6.67 | +12.7% |
| 1987 | $5.92 | +6.8% |
| 1986 | $5.54 | +29.1% |
| 1985 | $4.29 | +60.9% |
| 1984 | $2.67 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/08 06:57
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/08 06:52
四半期報告書（10-Q）
Delete
No.1
Disclosure
2026/09/18 06:10
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）