PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	58.400	59.160	57.530	58.430	53.867	116,358
2022-09-16	58.800	58.800	58.200	58.400	53.839	1,440
2022-09-15	58.450	59.160	57.710	58.200	53.655	92,187
2022-09-14	58.220	58.580	57.940	58.130	53.590	8,016
2022-09-13	59.500	59.500	57.900	58.050	53.516	48,663
2022-09-12	61.000	61.000	58.960	59.280	54.650	8,090
2022-09-09	59.520	60.110	59.340	60.020	55.332	17,080
2022-09-08	59.570	60.380	59.360	59.520	54.871	6,084
2022-09-06	59.160	60.020	59.160	59.410	54.770	17,816
2022-09-05	59.430	59.430	58.360	58.990	54.383	124
2022-09-02	60.720	60.720	59.200	59.430	54.788	11,662
2022-09-01	60.020	60.600	59.000	60.600	55.867	19,227
2022-08-31	59.400	60.840	58.250	60.300	55.591	122,716
2022-08-30	58.620	59.390	58.180	59.390	54.508	2,292
2022-08-29	59.340	59.340	58.440	58.600	53.783	7,439
2022-08-26	60.720	61.080	59.340	59.340	54.462	2,168
2022-08-25	61.420	61.740	60.520	61.080	56.059	103,414
2022-08-24	60.780	61.080	60.660	60.980	55.967	73,953
2022-08-23	60.840	61.410	60.360	60.780	55.783	5,673
2022-08-22	62.220	62.580	61.220	61.420	56.371	10,190
2022-08-19	62.220	62.640	62.000	62.220	57.105	7,275
2022-08-18	62.010	62.570	61.980	62.230	57.114	9,564
2022-08-17	62.060	62.580	61.990	62.250	57.133	7,102
2022-08-16	60.810	61.990	60.810	61.990	56.894	5,535
2022-08-15	60.000	61.080	60.000	60.810	55.811	9,693
2022-08-12	59.210	60.240	59.210	59.900	54.976	17,769
2022-08-11	59.640	60.620	59.640	60.180	55.233	7,317
2022-08-10	59.010	59.680	58.880	59.650	54.746	4,969
2022-08-09	59.200	60.000	59.200	59.720	54.811	12,396
2022-08-08	60.000	60.000	59.060	59.340	54.462	71,435
2022-08-05	61.110	61.440	59.640	60.160	55.214	2,860
2022-08-04	62.000	62.000	60.750	61.120	56.096	9,699
2022-08-03	61.890	62.300	61.500	62.300	57.179	8,444
2022-08-02	61.080	61.800	60.940	61.600	56.536	7,316
2022-08-01	60.330	61.310	60.000	60.000	55.068	13,480
2022-07-29	60.070	60.530	60.050	60.330	55.370	9,483
2022-07-28	60.090	60.660	59.460	60.360	55.398	7,902
2022-07-27	61.030	61.030	59.770	60.080	55.141	18,190
2022-07-26	61.090	61.420	60.450	61.030	56.013	17,346
2022-07-25	61.030	61.630	60.530	60.530	55.554	7,434
2022-07-22	61.520	62.000	61.370	61.860	56.775	12,728
2022-07-21	61.990	61.990	61.080	61.520	56.463	3,001
2022-07-20	60.960	61.990	60.820	61.990	56.894	13,365
2022-07-19	61.000	61.260	60.500	61.260	56.224	7,849
2022-07-18	61.500	61.680	60.610	60.610	55.627	4,680
2022-07-15	61.730	62.480	61.250	61.500	56.444	7,909
2022-07-14	61.450	61.970	61.100	61.730	56.655	4,847
2022-07-13	61.200	61.440	60.510	61.380	56.334	14,579
2022-07-12	61.670	62.000	61.080	61.080	56.059	9,540
2022-07-11	61.000	61.690	60.760	60.760	55.765	8,405
2022-07-08	60.880	61.010	60.130	60.130	55.187	10,468
2022-07-07	61.790	61.790	60.390	60.880	55.875	13,464
2022-07-06	60.900	62.600	60.900	62.600	57.454	14,617
2022-07-05	60.480	60.900	59.520	60.490	55.517	16,359
2022-07-04	60.000	60.090	59.100	60.020	55.086	196
2022-07-01	58.560	60.000	58.560	59.880	54.957	3,625
2022-06-30	57.590	58.500	57.520	58.020	53.250	7,262
2022-06-29	57.540	58.320	57.250	57.580	52.847	14,083
2022-06-28	57.590	58.320	57.590	57.640	52.902	9,572
2022-06-27	57.720	58.440	57.590	57.590	52.856	6,445

← NewerPage 18 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.