PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.790	55.940	54.790	55.830	52.643	4,553
2023-12-01	55.550	55.550	54.490	54.780	51.653	49,338
2023-11-30	55.530	55.530	54.460	55.000	51.860	2,325
2023-11-29	54.850	55.200	54.430	54.440	51.332	3,913
2023-11-28	55.090	55.090	54.820	54.850	51.463	8,467
2023-11-27	55.150	55.400	54.980	55.090	51.688	259
2023-11-24	54.660	55.420	54.660	55.150	51.744	761
2023-11-23	56.000	56.000	54.660	54.660	51.285	204
2023-11-22	54.650	55.290	54.650	55.290	51.876	2,301
2023-11-21	54.890	54.890	54.000	54.640	51.266	225
2023-11-20	55.780	55.780	53.700	53.810	50.487	1,652
2023-11-17	54.560	54.990	54.110	54.680	51.303	9,948
2023-11-16	55.730	55.730	53.850	54.550	51.181	3,278
2023-11-14	54.810	54.810	54.150	54.630	51.256	3,296
2023-11-13	54.640	55.270	54.640	54.730	51.350	3,004
2023-11-10	54.730	54.960	54.210	54.630	51.256	1,976
2023-11-09	54.930	54.930	54.450	54.750	51.369	934
2023-11-08	54.660	54.930	54.420	54.930	51.538	1,368
2023-11-07	54.000	54.440	54.000	54.150	50.806	378
2023-11-06	55.090	55.090	53.860	54.250	50.900	3,448
2023-11-03	54.000	54.900	54.000	54.560	51.191	2,160
2023-11-01	54.990	55.210	54.300	54.300	50.947	8,702
2023-10-31	55.000	55.000	54.450	54.630	51.256	895
2023-10-30	53.150	54.580	53.150	54.340	50.984	1,305
2023-10-27	53.500	53.500	52.780	53.260	49.971	3,733
2023-10-26	54.260	54.450	53.500	53.500	50.196	340
2023-10-25	53.900	54.410	53.900	54.000	50.665	2,575
2023-10-24	53.560	54.220	53.550	54.000	50.665	6,121
2023-10-23	53.610	53.800	53.250	53.550	50.243	934
2023-10-20	54.010	54.600	53.610	53.610	50.299	1,471
2023-10-19	54.840	54.840	54.010	54.010	50.675	4,986
2023-10-18	54.700	54.870	53.700	54.500	51.134	9,300
2023-10-17	54.710	54.710	53.410	53.800	50.478	3,587
2023-10-16	54.700	54.700	54.000	54.170	50.825	887
2023-10-13	53.490	54.050	53.330	54.000	50.665	6,979
2023-10-11	55.430	55.680	54.450	54.710	51.332	633
2023-10-10	54.950	55.970	54.950	55.420	51.998	184,218
2023-10-09	55.280	55.280	54.820	54.900	51.510	1,785
2023-10-06	56.360	56.360	54.150	55.370	51.951	2,353
2023-10-05	56.960	58.030	55.250	55.250	51.838	5,795
2023-10-04	56.470	58.130	56.470	58.130	54.540	1,906
2023-10-03	57.000	57.670	56.930	57.630	54.071	3,518
2023-10-02	56.810	57.120	56.590	56.930	53.414	12,895
2023-09-29	57.050	57.050	56.260	56.810	53.302	3,328
2023-09-28	57.120	57.330	56.790	57.050	53.527	561
2023-09-27	57.770	57.770	56.790	56.790	53.283	3,303
2023-09-26	57.660	57.660	56.830	57.430	53.884	674
2023-09-25	58.830	58.830	57.380	57.660	54.099	278
2023-09-22	57.670	57.890	57.160	57.670	54.109	700
2023-09-21	58.980	58.980	57.670	57.670	54.109	1,681
2023-09-20	58.010	58.090	57.430	58.000	54.418	538
2023-09-19	58.030	58.030	57.600	58.000	54.418	135
2023-09-18	58.660	58.660	57.730	58.030	54.446	627
2023-09-15	59.200	59.200	58.320	58.650	55.028	8,153
2023-09-14	58.500	59.140	58.420	59.140	55.488	31,126
2023-09-13	58.840	59.020	58.420	58.970	55.328	2,197
2023-09-12	58.890	59.120	58.600	58.840	55.206	861
2023-09-11	58.360	59.030	58.000	58.890	55.253	4,562
2023-09-08	58.040	58.900	58.040	58.370	54.765	2,591
2023-09-06	57.640	58.140	57.490	58.040	54.456	6,639

← NewerPage 13 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.