PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	54.300	54.600	54.020	54.600	51.746	5,930
2024-03-01	54.960	54.960	54.000	54.500	51.651	18,717
2024-02-29	55.230	55.230	54.620	54.960	52.087	959
2024-02-28	55.420	55.490	55.000	55.230	52.077	727
2024-02-27	56.000	56.000	55.130	55.420	52.256	8,268
2024-02-26	56.430	56.430	55.680	55.850	52.662	2,857
2024-02-23	55.510	56.620	55.510	56.620	53.388	821
2024-02-22	55.360	55.740	54.720	55.740	52.558	3,647
2024-02-21	55.990	55.990	55.370	55.370	52.209	209
2024-02-20	54.570	55.750	54.570	55.400	52.237	13,091
2024-02-19	55.020	55.020	53.500	54.570	51.455	523
2024-02-16	55.550	55.840	54.920	55.020	51.879	984
2024-02-15	56.470	56.470	55.260	55.550	52.379	260
2024-02-14	55.630	55.630	55.100	55.360	52.200	1,165
2024-02-09	57.120	57.760	55.500	55.560	52.388	5,096
2024-02-08	57.550	57.960	56.990	57.930	54.623	267
2024-02-07	57.040	57.130	56.680	56.760	53.520	789
2024-02-06	57.550	57.550	56.450	56.610	53.378	2,739
2024-02-05	56.820	57.090	56.680	56.780	53.539	902
2024-02-02	56.290	56.890	56.230	56.820	53.576	2,261
2024-02-01	56.060	56.160	54.510	54.510	51.398	19,600
2024-01-31	56.120	56.130	55.350	56.070	52.869	2,602
2024-01-30	55.400	55.840	55.330	55.840	52.652	2,830
2024-01-29	55.080	55.500	54.860	55.410	52.247	2,249
2024-01-26	54.430	54.940	54.430	54.860	51.728	101
2024-01-25	54.500	54.600	54.100	54.440	51.332	1,375
2024-01-24	54.010	54.890	54.010	54.500	51.389	2,214
2024-01-23	55.300	55.420	54.520	54.690	51.568	2,943
2024-01-22	54.650	55.130	54.630	54.900	51.766	4,373
2024-01-19	54.960	54.960	54.400	54.640	51.521	3,704
2024-01-18	54.000	54.960	54.000	54.960	51.823	1,020
2024-01-17	54.500	54.910	54.500	54.620	51.502	3,362
2024-01-16	54.660	54.770	54.330	54.500	51.389	2,400
2024-01-15	54.300	54.300	53.250	53.760	50.691	1,021
2024-01-12	53.800	54.100	53.480	54.000	50.917	2,782
2024-01-11	54.990	54.990	53.620	53.800	50.729	2,239
2024-01-10	55.700	55.700	54.160	54.360	51.257	822
2024-01-09	55.010	55.030	54.170	54.600	51.483	4,427
2024-01-08	55.980	55.980	54.600	55.010	51.870	240
2024-01-05	56.100	56.100	54.510	54.880	51.747	10,984
2024-01-04	57.550	57.550	56.100	56.100	52.898	847
2024-01-03	56.480	57.250	56.480	56.750	53.510	4,434
2024-01-02	55.520	56.590	55.110	56.500	53.275	23,311
2023-12-28	55.540	55.540	54.500	54.650	51.530	7,233
2023-12-27	54.520	54.650	54.200	54.450	51.342	261
2023-12-26	54.300	54.520	54.040	54.520	51.408	526
2023-12-22	54.300	54.510	54.200	54.370	51.266	382
2023-12-21	54.390	54.390	53.900	54.320	51.219	784
2023-12-20	54.550	54.730	54.000	54.390	51.285	1,071
2023-12-19	55.380	55.380	54.370	54.550	51.436	2,660
2023-12-18	55.430	56.000	55.150	55.400	52.237	592
2023-12-15	55.450	55.710	54.930	55.150	52.002	4,043
2023-12-14	57.000	57.000	55.060	55.090	51.945	3,955
2023-12-13	55.810	56.430	55.560	56.140	52.935	9,735
2023-12-12	56.330	56.330	55.360	55.640	52.464	296
2023-12-11	55.660	55.660	54.760	55.220	52.068	265
2023-12-08	54.950	54.990	54.330	54.560	51.445	3,110
2023-12-07	55.760	55.760	54.610	54.940	51.804	265
2023-12-06	55.280	55.280	54.470	54.660	51.540	3,364
2023-12-05	55.830	56.150	55.170	55.210	52.058	2,456

← NewerPage 12 of 21 · 1,247 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.