PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	57.650	58.390	57.500	57.570	54.015	14,189
2023-09-04	58.760	58.760	57.400	57.650	54.090	307
2023-09-01	58.930	58.930	57.480	58.010	54.428	20,457
2023-08-31	58.600	58.950	58.550	58.930	55.291	1,060
2023-08-30	59.600	59.600	58.440	58.870	55.235	59
2023-08-29	58.980	58.980	58.150	58.430	54.558	53,887
2023-08-28	58.610	58.950	58.450	58.650	54.763	30,778
2023-08-25	57.900	58.610	57.900	58.610	54.726	3,907
2023-08-24	58.190	58.500	57.680	57.680	53.857	448
2023-08-23	58.500	58.500	57.600	57.730	53.904	1,620
2023-08-22	58.510	58.510	57.790	57.810	53.979	913
2023-08-21	60.250	60.250	58.540	58.970	55.062	2,843
2023-08-18	60.240	60.240	58.800	59.060	55.146	704
2023-08-17	60.140	60.140	59.250	59.250	55.323	2,212
2023-08-16	60.630	60.630	60.100	60.130	56.145	198
2023-08-15	60.770	61.000	60.230	60.270	56.276	2,016
2023-08-14	60.250	61.050	60.240	60.770	56.742	816
2023-08-11	59.970	60.200	59.820	60.200	56.210	1,450
2023-08-10	60.140	61.300	59.700	59.890	55.921	1,252
2023-08-09	61.490	61.490	59.000	60.140	56.154	675
2023-08-08	60.950	60.950	60.030	60.060	56.080	83,852
2023-08-07	60.700	61.320	60.700	60.910	56.873	3,228
2023-08-04	60.760	60.960	59.950	59.980	56.005	2,272
2023-08-03	61.000	61.340	60.120	60.930	56.892	538
2023-08-02	60.480	60.880	59.020	60.310	56.313	4,589
2023-08-01	59.070	60.350	59.070	60.350	56.350	126,932
2023-07-31	60.700	60.700	59.050	59.070	55.155	7,758
2023-07-28	59.980	60.700	59.950	60.700	56.677	2,228
2023-07-27	60.490	60.530	59.500	59.750	55.790	4,607
2023-07-26	60.620	60.620	60.000	60.420	56.416	967
2023-07-25	60.120	61.320	60.000	60.620	56.602	3,082
2023-07-24	60.250	61.200	60.030	60.030	56.052	2,883
2023-07-21	60.530	60.860	60.340	60.780	56.752	499
2023-07-20	59.530	60.860	59.530	60.530	56.518	77,213
2023-07-19	59.280	59.620	59.020	59.530	55.585	1,417
2023-07-18	60.490	60.490	58.890	59.280	55.351	23,593
2023-07-17	58.990	60.380	58.140	59.670	55.715	14,829
2023-07-14	59.720	60.340	59.720	60.060	56.080	2,337
2023-07-13	58.900	60.000	58.720	60.000	56.023	6,436
2023-07-12	59.530	59.530	58.730	58.890	54.987	3,646
2023-07-11	59.980	60.310	59.320	59.530	55.585	1,970
2023-07-10	59.500	60.500	59.500	59.980	56.005	4,020
2023-07-07	61.990	61.990	59.500	59.530	55.585	6,616
2023-07-06	60.500	61.410	60.250	61.350	57.284	2,666
2023-07-05	60.960	60.960	59.810	60.250	56.257	42,692
2023-07-04	59.090	61.600	59.010	60.970	56.929	248
2023-07-03	59.500	61.000	58.690	59.090	55.174	39,242
2023-06-30	59.410	59.410	59.040	59.050	55.136	526
2023-06-29	59.170	60.020	58.950	59.410	55.473	2,407
2023-06-28	60.340	60.370	59.160	59.180	55.258	291
2023-06-27	58.550	59.300	58.550	59.230	55.305	152,017
2023-06-26	60.400	60.400	58.500	58.810	54.912	4,070
2023-06-23	59.640	59.930	59.280	59.460	55.519	5,000
2023-06-22	58.960	59.750	58.960	59.440	55.501	7,098
2023-06-21	59.330	59.360	58.850	58.960	55.052	1,706
2023-06-20	59.050	59.920	59.000	59.330	55.398	6,503
2023-06-19	61.000	61.000	58.810	58.810	54.912	710
2023-06-16	59.900	60.430	59.400	59.830	55.865	611
2023-06-15	58.720	59.550	58.720	59.550	55.603	2,899
2023-06-14	59.940	59.940	58.670	58.720	54.828	4,938

← NewerPage 14 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.