PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	60.120	62.330	60.120	62.080	57.713	8,778
2023-03-14	62.250	62.250	59.640	60.600	56.337	9,805
2023-03-13	60.180	61.670	60.180	60.960	56.672	12,510
2023-03-10	59.700	60.180	57.550	59.610	55.417	13,738
2023-03-09	59.460	59.870	58.850	59.110	54.952	4,940
2023-03-08	59.500	59.500	58.620	59.210	55.045	7,895
2023-03-07	59.740	60.720	59.400	59.630	55.435	5,752
2023-03-06	60.050	60.150	59.440	59.730	55.528	13,730
2023-03-03	60.720	60.720	59.690	60.180	55.947	2,425
2023-03-02	58.730	61.290	58.730	60.420	56.170	7,744
2023-03-01	60.540	62.400	57.500	58.990	54.840	11,815
2023-02-28	61.000	62.130	58.000	60.550	56.052	7,279
2023-02-27	60.990	61.490	60.840	61.000	56.468	3,424
2023-02-24	62.130	62.130	60.160	60.720	56.209	7,419
2023-02-23	60.310	60.720	59.910	60.720	56.209	850
2023-02-22	60.560	61.410	60.440	60.440	55.950	8,602
2023-02-17	60.830	60.970	60.300	60.560	56.061	6,224
2023-02-16	61.230	61.600	61.010	61.230	56.681	13,776
2023-02-15	61.490	61.490	60.740	61.040	56.505	4,481
2023-02-14	61.140	61.670	60.090	60.660	56.153	16,413
2023-02-13	61.160	61.440	60.600	61.140	56.598	3,748
2023-02-10	60.500	61.450	60.100	61.130	56.589	89,473
2023-02-08	59.900	59.900	57.900	57.900	53.599	2,360
2023-02-07	59.000	59.500	58.580	59.500	55.080	41,741
2023-02-06	59.090	59.500	57.870	58.980	54.598	57,211
2023-02-03	57.550	58.180	56.850	57.930	53.626	71,329
2023-02-02	57.950	57.950	56.000	57.000	52.765	77,765
2023-02-01	57.500	58.040	57.380	57.960	53.654	43,023
2023-01-31	58.100	58.100	57.410	57.730	53.441	57,120
2023-01-30	57.680	58.130	57.260	57.900	53.599	27,494
2023-01-27	57.960	58.050	57.250	57.690	53.404	66,481
2023-01-26	57.840	58.540	57.500	57.500	53.228	21,982
2023-01-25	58.000	58.500	57.260	58.100	53.784	8,551
2023-01-24	58.590	58.630	58.000	58.320	53.987	3,172
2023-01-23	58.690	59.180	58.420	58.590	54.237	8,895
2023-01-20	58.800	59.180	58.000	58.690	54.330	5,609
2023-01-19	59.390	61.080	58.000	58.800	54.432	3,084
2023-01-18	59.660	59.880	58.700	59.400	54.987	7,359
2023-01-17	59.800	60.470	59.660	59.660	55.228	62,298
2023-01-16	59.600	60.380	59.300	59.800	55.357	1,063
2023-01-13	60.480	60.480	59.250	59.620	55.191	5,820
2023-01-12	61.900	62.040	59.560	59.760	55.320	10,082
2023-01-11	61.550	62.770	60.830	62.770	58.107	60,526
2023-01-10	62.880	62.880	61.320	61.320	56.764	5,263
2023-01-09	63.270	64.320	62.810	62.890	58.218	5,858
2023-01-06	63.390	64.720	62.580	63.270	58.570	5,565
2023-01-05	65.800	66.000	63.230	65.870	60.976	2,224
2023-01-04	65.540	65.600	64.430	64.500	59.708	1,347
2023-01-03	62.550	65.260	62.550	65.260	60.412	15,478
2023-01-02	64.700	66.000	61.440	61.440	56.876	627
2022-12-29	63.680	64.700	62.920	64.700	59.893	1,824
2022-12-28	64.200	64.990	63.680	63.680	58.949	1,874
2022-12-27	61.450	64.760	61.450	64.200	59.430	8,528
2022-12-26	62.280	63.150	61.070	61.450	56.885	12,358
2022-12-23	62.010	62.830	61.950	62.280	57.653	7,647
2022-12-22	63.490	63.490	61.830	62.010	57.403	2,732
2022-12-21	62.960	63.670	62.140	63.490	58.773	2,643
2022-12-20	62.860	64.470	62.590	62.940	58.264	4,433
2022-12-19	65.000	65.000	62.670	63.570	58.847	12,831
2022-12-16	63.460	63.650	62.860	63.650	58.921	19,379

← NewerPage 16 of 21 · 1,248 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.