PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.960 | 65.750 | 63.960 | 65.750 | 62.651 | 2,443 |
| 2024-08-21 | 64.010 | 64.450 | 63.960 | 63.960 | 60.945 | 804 |
| 2024-08-20 | 63.330 | 64.140 | 62.750 | 63.360 | 60.374 | 925 |
| 2024-08-19 | 63.040 | 63.040 | 62.290 | 62.700 | 59.745 | 874 |
| 2024-08-16 | 61.850 | 63.120 | 61.850 | 63.040 | 60.069 | 412 |
| 2024-08-15 | 64.090 | 64.090 | 62.700 | 63.120 | 60.145 | 1,481 |
| 2024-08-14 | 63.290 | 63.630 | 62.550 | 63.530 | 60.536 | 1,014 |
| 2024-08-13 | 62.730 | 62.940 | 62.370 | 62.660 | 59.707 | 296 |
| 2024-08-12 | 63.460 | 63.460 | 62.010 | 62.010 | 59.087 | 541 |
| 2024-08-09 | 63.790 | 63.790 | 62.720 | 63.460 | 60.469 | 343 |
| 2024-08-08 | 64.770 | 64.840 | 63.880 | 63.960 | 60.945 | 2,725 |
| 2024-08-07 | 64.550 | 65.210 | 64.230 | 64.770 | 61.717 | 1,601 |
| 2024-08-06 | 67.120 | 67.120 | 64.870 | 64.870 | 61.813 | 3,141 |
| 2024-08-05 | 68.570 | 69.260 | 66.260 | 66.450 | 63.318 | 3,786 |
| 2024-08-02 | 68.090 | 68.590 | 66.900 | 67.890 | 64.690 | 848 |
| 2024-08-01 | 65.650 | 67.090 | 64.970 | 66.910 | 63.756 | 4,122 |
| 2024-07-31 | 65.050 | 65.960 | 65.050 | 65.080 | 62.013 | 2,079 |
| 2024-07-30 | 65.270 | 65.270 | 64.640 | 65.080 | 62.013 | 3,042 |
| 2024-07-29 | 65.900 | 65.900 | 64.340 | 65.120 | 62.051 | 599 |
| 2024-07-26 | 64.950 | 65.240 | 64.300 | 65.240 | 62.165 | 736 |
| 2024-07-25 | 63.500 | 65.450 | 63.500 | 64.300 | 61.269 | 5,283 |
| 2024-07-24 | 62.240 | 63.760 | 61.850 | 63.760 | 60.755 | 5,193 |
| 2024-07-23 | 62.510 | 62.720 | 61.960 | 62.110 | 59.183 | 558 |
| 2024-07-22 | 63.280 | 63.280 | 62.180 | 62.320 | 59.383 | 2,679 |
| 2024-07-19 | 63.670 | 63.670 | 62.560 | 63.280 | 60.298 | 459 |
| 2024-07-18 | 62.250 | 64.050 | 62.250 | 63.860 | 60.850 | 3,521 |
| 2024-07-17 | 59.620 | 62.100 | 59.620 | 62.080 | 59.154 | 8,308 |
| 2024-07-16 | 59.840 | 59.840 | 58.990 | 59.620 | 56.810 | 2,219 |
| 2024-07-15 | 60.510 | 60.770 | 59.600 | 59.840 | 57.020 | 3,432 |
| 2024-07-12 | 60.000 | 60.830 | 60.000 | 60.500 | 57.649 | 4,412 |
| 2024-07-11 | 58.700 | 59.600 | 57.040 | 59.560 | 56.753 | 4,696 |
| 2024-07-10 | 58.540 | 58.980 | 57.830 | 58.760 | 55.991 | 291 |
| 2024-07-09 | 59.340 | 59.340 | 58.450 | 58.550 | 55.790 | 4,265 |
| 2024-07-08 | 59.800 | 60.060 | 59.220 | 59.220 | 56.429 | 3,452 |
| 2024-07-05 | 59.090 | 60.230 | 59.090 | 60.060 | 57.229 | 2,396 |
| 2024-07-04 | 61.020 | 61.020 | 59.150 | 60.300 | 57.458 | 511 |
| 2024-07-03 | 61.920 | 61.920 | 60.000 | 60.300 | 57.458 | 3,074 |
| 2024-07-02 | 61.700 | 62.050 | 61.520 | 61.790 | 58.878 | 1,250 |
| 2024-07-01 | 61.670 | 61.670 | 60.800 | 61.300 | 58.411 | 3,745 |
| 2024-06-28 | 61.120 | 61.670 | 61.070 | 61.670 | 58.763 | 464 |
| 2024-06-27 | 61.440 | 61.540 | 60.760 | 60.990 | 58.115 | 1,162 |
| 2024-06-26 | 60.510 | 61.400 | 60.510 | 61.310 | 58.420 | 2,245 |
| 2024-06-25 | 60.510 | 61.030 | 60.510 | 60.970 | 58.096 | 303 |
| 2024-06-24 | 60.520 | 60.820 | 60.160 | 60.380 | 57.534 | 2,204 |
| 2024-06-21 | 60.930 | 61.040 | 60.600 | 60.720 | 57.858 | 24,749 |
| 2024-06-20 | 59.900 | 60.950 | 59.900 | 60.580 | 57.725 | 302 |
| 2024-06-19 | 60.500 | 60.510 | 59.930 | 59.930 | 57.105 | 95 |
| 2024-06-18 | 60.240 | 60.240 | 59.520 | 60.100 | 57.267 | 766 |
| 2024-06-17 | 58.740 | 60.240 | 58.710 | 60.240 | 57.401 | 1,389 |
| 2024-06-14 | 58.500 | 58.800 | 58.160 | 58.320 | 55.571 | 5,469 |
| 2024-06-13 | 58.030 | 58.540 | 58.030 | 58.350 | 55.600 | 3,148 |
| 2024-06-12 | 59.280 | 59.500 | 58.300 | 59.220 | 56.429 | 4,332 |
| 2024-06-11 | 59.340 | 59.340 | 58.530 | 59.150 | 56.362 | 2,014 |
| 2024-06-10 | 59.560 | 61.140 | 59.220 | 59.220 | 56.429 | 5,037 |
| 2024-06-07 | 60.850 | 60.850 | 60.240 | 60.780 | 57.915 | 2,799 |
| 2024-06-06 | 60.620 | 60.760 | 60.450 | 60.720 | 57.858 | 1,459 |
| 2024-06-05 | 60.920 | 61.280 | 60.540 | 61.250 | 58.363 | 1,836 |
| 2024-06-04 | 60.120 | 61.310 | 60.120 | 61.170 | 57.973 | 1,931 |
| 2024-06-03 | 60.330 | 60.690 | 59.680 | 59.780 | 56.655 | 340 |
| 2024-05-31 | 59.580 | 59.930 | 59.040 | 59.930 | 56.798 | 2,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3380 USD |
| 2026-03-05 | 0.3280 USD |
| 2025-12-04 | 0.3391 USD |
| 2025-09-04 | 0.3335 USD |
| 2025-06-05 | 0.3408 USD |
| 2025-03-05 | 0.3425 USD |
| 2024-12-04 | 0.3651 USD |
| 2024-09-04 | 0.3235 USD |
| 2024-06-05 | 0.3298 USD |
| 2024-02-29 | 0.2807 USD |
| 2023-11-29 | 0.2715 USD |
| 2023-08-30 | 0.2816 USD |
| 2023-05-31 | 0.2661 USD |
| 2023-03-01 | 0.2571 USD |
| 2022-11-30 | 0.2674 USD |
| 2022-08-31 | 0.2645 USD |
| 2022-06-01 | 0.2693 USD |
| 2022-03-02 | 0.2209 USD |
| 2021-12-01 | 0.2696 USD |
| 2021-09-01 | 0.2557 USD |
| 2021-06-01 | 0.2368 USD |
| 2021-03-03 | 0.2545 USD |
| 2020-12-02 | 3.6992 USD |
| 2020-09-02 | 3.8036 USD |
| 2020-06-03 | 3.6047 USD |
| 2020-03-04 | 3.3069 USD |
| 2019-12-04 | 2.5661 USD |
| 2019-09-04 | 2.6297 USD |
| 2019-06-06 | 3.6471 USD |
| 2019-02-27 | 3.5876 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.