PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	59.010	59.520	58.650	58.760	54.866	2,962
2023-06-12	60.000	60.000	58.680	59.010	55.099	7,237
2023-06-09	59.990	59.990	59.020	59.320	55.389	5,371
2023-06-07	60.000	60.000	58.900	59.210	55.286	2,279
2023-06-06	60.320	60.530	59.030	59.570	55.622	8,683
2023-06-02	62.670	62.670	60.000	60.970	56.929	2,913
2023-06-01	61.930	62.280	60.500	61.020	56.976	5,143
2023-05-31	61.060	62.540	61.060	62.200	58.078	1,745
2023-05-30	60.920	61.660	60.920	61.060	56.765	1,378
2023-05-29	60.960	61.280	60.750	60.800	56.523	591
2023-05-26	61.690	61.990	60.910	60.960	56.672	1,216
2023-05-25	60.600	62.560	60.240	61.690	57.350	4,512
2023-05-24	60.940	61.390	60.880	61.150	56.848	6,419
2023-05-23	61.940	61.940	61.000	61.370	57.053	974
2023-05-22	63.390	63.390	61.750	61.940	57.583	11,663
2023-05-19	63.540	64.270	63.530	63.900	59.405	1,614
2023-05-18	63.270	63.500	63.070	63.380	58.922	6,086
2023-05-17	63.940	64.480	62.930	63.270	58.819	6,507
2023-05-16	64.000	64.030	63.250	63.940	59.442	726
2023-05-15	64.270	64.600	63.340	63.460	58.996	4,059
2023-05-12	64.100	64.400	63.990	64.270	59.749	5,370
2023-05-11	64.070	64.560	63.950	64.410	59.879	8,595
2023-05-10	63.300	64.350	63.300	64.070	59.563	837
2023-05-09	64.480	64.760	64.200	64.600	60.056	4,835
2023-05-08	64.020	64.810	63.760	64.470	59.935	4,559
2023-05-05	64.350	65.000	63.470	64.020	59.517	2,974
2023-05-04	63.920	64.810	63.920	64.350	59.823	10,210
2023-05-03	64.330	64.800	63.790	63.920	59.424	2,172
2023-05-02	63.290	64.680	63.290	64.320	59.795	11,874
2023-04-28	63.010	64.590	63.010	63.280	58.829	80,223
2023-04-27	62.400	63.300	62.400	63.030	58.596	6,955
2023-04-26	64.900	64.900	63.320	63.670	59.191	5,058
2023-04-25	63.020	64.220	62.760	64.060	59.554	16,637
2023-04-24	62.530	63.010	62.120	62.200	57.825	1,648
2023-04-20	62.410	62.670	62.050	62.520	58.122	5,005
2023-04-19	61.720	62.490	61.720	62.400	58.011	7,125
2023-04-18	60.710	61.750	60.710	61.070	56.774	957
2023-04-17	60.160	61.070	60.160	60.710	56.439	4,241
2023-04-14	60.610	61.200	60.000	60.160	55.928	3,514
2023-04-13	59.810	60.620	59.570	60.620	56.356	3,864
2023-04-12	61.110	61.110	59.920	60.020	55.798	8,884
2023-04-11	61.200	61.790	60.950	61.110	56.811	3,618
2023-04-10	61.980	62.890	61.010	61.010	56.718	3,646
2023-04-06	62.500	62.500	61.890	61.970	57.611	4,737
2023-04-05	61.960	62.220	61.540	62.000	57.639	9,759
2023-04-04	61.550	62.150	61.350	61.540	57.211	535
2023-04-03	61.130	61.890	61.020	61.550	57.220	10,087
2023-03-31	62.090	62.150	61.250	61.440	57.118	2,128
2023-03-30	62.000	62.110	60.960	61.350	57.034	3,535
2023-03-29	62.640	62.640	61.670	61.750	57.406	951
2023-03-28	61.800	62.200	61.670	61.680	57.341	4,829
2023-03-27	63.000	63.580	62.360	62.540	58.141	1,040
2023-03-24	62.310	63.000	62.220	63.000	58.568	8,790
2023-03-23	61.790	62.300	61.420	61.900	57.546	613
2023-03-22	62.220	62.910	61.790	61.790	57.443	934
2023-03-21	61.900	62.220	61.510	62.220	57.843	2,701
2023-03-20	61.450	62.080	61.450	61.960	57.601	6,452
2023-03-17	61.440	62.150	61.240	61.440	57.118	4,265
2023-03-16	62.050	62.330	61.440	61.440	57.118	5,176
2023-03-15	60.120	62.330	60.120	62.080	57.713	8,778

← NewerPage 15 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.