PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.600	47.800	46.460	47.450	47.450	5,670
2026-07-24	45.740	46.600	45.670	46.600	46.600	6,236
2026-07-23	45.190	45.940	45.190	45.760	45.760	5,495
2026-07-22	46.200	46.200	45.470	45.830	45.830	2,988
2026-07-21	46.220	46.220	45.520	45.620	45.620	4,329
2026-07-20	47.080	47.080	45.540	46.220	46.220	17,794
2026-07-17	47.790	48.540	46.490	46.610	46.610	9,502
2026-07-16	46.360	47.500	46.360	47.310	47.310	14,579
2026-07-15	46.500	46.500	45.580	45.850	45.850	7,344
2026-07-14	47.440	47.440	45.900	46.030	46.030	30,502
2026-07-13	47.500	47.980	46.940	47.440	47.440	10,382
2026-07-10	47.380	47.380	46.250	46.890	46.890	8,256
2026-07-09	48.000	48.000	46.310	46.910	46.910	8,189
2026-07-08	51.500	51.500	49.150	49.260	49.260	7,783
2026-07-07	49.640	51.100	49.640	50.990	50.990	2,568
2026-07-06	50.000	50.000	48.660	49.140	49.140	638
2026-07-03	49.360	50.000	49.290	50.000	50.000	121
2026-07-02	49.000	50.290	48.570	49.920	49.920	1,503
2026-07-01	46.720	49.160	46.720	49.160	49.160	12,037
2026-06-30	48.320	48.320	46.640	46.720	46.720	10,979
2026-06-29	48.870	48.890	47.450	47.840	47.840	1,556
2026-06-26	49.040	49.040	48.320	48.870	48.870	474
2026-06-25	48.710	49.510	48.230	48.880	48.880	2,399
2026-06-24	47.980	49.930	47.980	49.380	49.380	652
2026-06-23	48.750	49.500	48.700	48.960	48.960	6,473
2026-06-22	49.070	49.070	48.290	48.360	48.360	3,928
2026-06-19	49.350	49.350	48.190	48.580	48.580	220
2026-06-18	48.570	49.100	48.500	48.670	48.670	915
2026-06-17	49.210	49.240	47.900	47.970	47.970	3,014
2026-06-16	49.990	50.010	49.020	50.010	50.010	5,528
2026-06-15	48.230	50.000	47.980	50.000	50.000	5,823
2026-06-12	49.270	49.270	48.230	48.710	48.710	2,308
2026-06-11	50.200	50.200	48.780	48.780	48.780	1,015
2026-06-10	49.420	50.200	49.350	49.700	49.700	11,823
2026-06-09	49.040	49.850	48.300	48.930	48.930	32,171
2026-06-08	48.740	48.740	48.010	48.290	48.290	37,910
2026-06-05	48.280	49.350	48.180	48.860	48.860	3,759
2026-06-03	47.520	48.420	47.200	47.800	47.315	12,354
2026-06-02	47.340	47.680	47.040	47.040	46.719	9,968
2026-06-01	48.380	48.440	47.180	47.180	46.858	13,281
2026-05-29	49.490	49.490	48.410	48.740	48.407	2,752
2026-05-28	50.400	50.400	48.850	49.180	48.844	1,693
2026-05-27	49.310	50.220	48.970	49.900	49.559	1,151
2026-05-26	50.580	50.580	48.820	48.820	48.487	5,408
2026-05-25	51.320	51.320	49.030	50.070	49.728	486
2026-05-22	49.020	50.810	49.020	50.810	50.463	4,946
2026-05-21	50.360	50.360	49.100	49.790	49.450	286
2026-05-20	51.050	51.050	49.670	49.900	49.559	3,848
2026-05-19	50.120	51.160	50.110	50.540	50.195	4,104
2026-05-18	50.900	50.900	49.180	49.620	49.281	6,122
2026-05-15	50.450	50.720	49.930	50.390	50.046	4,169
2026-05-14	50.520	50.520	49.430	49.490	49.152	2,849
2026-05-13	49.410	50.830	48.960	50.830	50.483	481
2026-05-12	48.800	49.830	48.500	49.410	49.072	727
2026-05-11	51.010	51.010	48.570	48.750	48.417	3,063
2026-05-08	51.990	51.990	50.500	50.500	50.155	2,120
2026-05-07	51.810	51.810	50.840	51.220	50.870	1,557
2026-05-06	51.260	51.680	50.850	51.360	51.009	2,344
2026-05-05	51.180	51.270	50.200	51.150	50.801	2,816
2026-05-04	51.990	52.380	50.910	51.180	50.830	1,938

← NewerPage 2 of 21 · 1,251 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.