PepsiCo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	59.580	59.930	59.040	59.930	56.798	2,623
2024-05-29	59.490	59.710	59.220	59.460	56.352	960
2024-05-28	60.860	60.860	59.190	59.370	56.267	7,702
2024-05-27	61.150	61.670	61.090	61.090	57.897	443
2024-05-24	61.520	61.620	61.060	61.590	58.371	1,997
2024-05-23	62.040	62.370	61.520	61.520	58.304	505
2024-05-22	61.560	62.480	61.560	62.480	59.214	466
2024-05-21	61.250	61.700	61.250	61.640	58.418	156
2024-05-20	62.460	62.460	60.970	60.970	57.783	2,635
2024-05-17	62.630	62.640	61.850	61.850	58.617	1,708
2024-05-16	61.590	62.630	61.310	62.630	59.356	1,611
2024-05-15	61.920	61.950	61.350	61.460	58.248	1,324
2024-05-14	60.680	61.970	60.680	61.090	57.897	1,756
2024-05-13	62.110	62.150	61.550	61.920	58.684	510
2024-05-10	61.000	62.060	61.000	62.060	58.816	3,852
2024-05-09	61.420	61.430	60.770	60.780	57.603	207
2024-05-08	60.050	60.710	60.050	60.300	57.148	809
2024-05-07	59.500	60.050	59.420	60.050	56.911	981
2024-05-06	59.940	59.940	59.070	59.380	56.276	4,438
2024-05-03	59.500	59.590	58.870	59.520	56.409	2,883
2024-05-02	60.600	60.600	59.640	60.000	56.864	2,237
2024-04-30	60.450	60.820	60.300	60.600	57.433	1,114
2024-04-29	60.030	60.120	59.580	60.080	56.940	3,718
2024-04-26	60.440	60.770	59.720	60.040	56.902	1,737
2024-04-25	61.600	62.000	60.590	60.950	57.764	2,105
2024-04-24	58.700	60.980	57.720	60.710	57.537	5,453
2024-04-23	61.000	61.120	58.440	58.580	55.518	6,879
2024-04-22	60.240	61.070	60.240	61.050	57.859	3,071
2024-04-19	60.390	60.520	59.750	60.240	57.091	6,556
2024-04-18	59.940	60.290	59.630	60.290	57.139	6,624
2024-04-17	58.900	59.330	58.690	59.150	56.058	926
2024-04-16	57.400	59.150	57.400	58.950	55.869	2,483
2024-04-15	57.870	58.060	57.400	57.400	54.400	1,142
2024-04-12	57.500	57.730	57.180	57.360	54.362	645
2024-04-11	57.380	57.510	56.770	57.300	54.305	684
2024-04-10	56.880	57.350	56.650	57.130	54.144	840
2024-04-09	56.650	56.880	56.340	56.880	53.907	199
2024-04-08	57.090	57.090	56.800	57.000	54.021	697
2024-04-05	56.720	57.340	56.630	57.060	54.078	577
2024-04-04	57.270	57.390	56.950	57.120	54.134	705
2024-04-03	57.790	57.790	57.110	57.130	54.144	3,723
2024-04-02	58.030	58.440	57.780	57.790	54.769	12,152
2024-04-01	58.740	59.150	58.260	58.440	55.385	2,424
2024-03-28	58.200	58.560	57.860	58.470	55.414	388
2024-03-27	57.500	58.000	57.380	57.620	54.608	2,754
2024-03-26	57.300	57.380	57.130	57.290	54.296	135
2024-03-25	57.480	57.490	56.490	56.490	53.537	472
2024-03-22	57.730	57.730	57.210	57.470	54.466	469
2024-03-21	56.770	57.480	56.770	57.360	54.362	1,272
2024-03-20	57.720	57.830	56.840	56.840	53.869	1,495
2024-03-19	57.540	57.900	57.180	57.600	54.589	467
2024-03-18	55.460	57.540	55.450	57.120	54.134	8,731
2024-03-15	54.110	54.990	54.110	54.890	52.021	192
2024-03-14	55.140	55.140	54.550	54.920	52.049	415
2024-03-13	54.830	55.040	54.640	55.020	52.144	2,183
2024-03-12	54.710	54.850	54.610	54.660	51.803	220
2024-03-11	54.010	54.750	54.010	54.710	51.850	3,385
2024-03-08	54.140	54.340	53.900	54.340	51.500	1,126
2024-03-07	54.650	54.650	53.510	53.850	51.035	2,015
2024-03-06	53.680	54.650	53.360	54.650	51.794	959

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.