PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.200	52.850	51.200	52.420	52.062	280
2026-04-29	52.230	52.230	51.200	51.890	51.536	461
2026-04-28	51.860	52.490	51.610	51.710	51.357	923
2026-04-27	52.270	52.270	51.100	51.340	50.989	908
2026-04-24	51.470	52.270	51.460	51.800	51.446	2,706
2026-04-23	50.890	52.230	50.890	50.950	50.602	850
2026-04-22	52.080	52.080	50.890	51.180	50.830	1,192
2026-04-20	52.830	52.830	51.750	51.990	51.635	476
2026-04-17	51.890	52.690	51.890	52.300	51.943	1,571
2026-04-16	50.800	53.460	50.800	53.360	52.996	3,011
2026-04-15	52.390	52.390	51.050	51.490	51.138	1,023
2026-04-14	52.380	52.380	51.280	52.080	51.724	2,444
2026-04-13	52.900	52.900	51.770	51.860	51.506	1,426
2026-04-10	53.310	53.310	52.100	52.400	52.042	600
2026-04-09	53.050	53.400	52.000	53.320	52.956	1,367
2026-04-08	53.270	53.270	51.300	52.520	52.161	532
2026-04-07	54.180	54.180	52.500	52.740	52.380	1,504
2026-04-06	54.240	54.240	53.270	53.640	53.274	2,215
2026-04-02	53.950	54.240	53.240	54.240	53.870	3,708
2026-04-01	53.560	53.560	52.770	53.410	53.045	3,947
2026-03-31	55.520	55.520	53.560	53.560	53.194	1,996
2026-03-30	54.000	55.390	53.460	54.970	54.595	3,404
2026-03-27	53.250	54.000	52.680	53.460	53.095	320
2026-03-26	53.110	53.470	52.720	52.720	52.360	287
2026-03-25	53.260	53.270	51.840	52.580	52.221	3,397
2026-03-24	53.070	53.260	52.730	52.730	52.370	604
2026-03-23	53.500	53.640	52.330	52.540	52.181	537
2026-03-20	53.770	53.890	53.240	53.240	52.876	110
2026-03-19	56.870	56.870	53.130	53.230	52.866	1,565
2026-03-18	54.250	56.300	53.480	56.300	55.915	1,603
2026-03-17	54.200	55.030	54.150	54.250	53.879	491
2026-03-16	56.530	56.630	55.030	55.030	54.654	985
2026-03-13	56.130	56.690	55.420	56.530	56.144	410
2026-03-12	54.680	55.870	54.680	55.570	55.190	1,808
2026-03-11	55.940	55.940	54.130	54.130	53.760	2,012
2026-03-10	55.910	55.910	55.000	55.380	55.002	115,432
2026-03-09	55.700	56.020	55.080	55.910	55.528	52,354
2026-03-06	56.020	56.380	55.000	55.140	54.763	272
2026-03-05	60.000	60.000	56.010	56.010	55.627	1,016
2026-03-04	57.850	57.850	56.600	56.600	55.888	374
2026-03-03	58.150	58.700	57.770	57.850	57.122	358
2026-03-02	58.930	58.940	57.660	57.990	57.260	3,262
2026-02-27	58.190	58.240	57.430	58.050	57.319	3,029
2026-02-26	56.950	58.080	56.950	57.610	56.885	260
2026-02-25	58.720	58.720	56.940	56.940	56.223	85
2026-02-24	56.990	58.520	56.990	58.130	57.398	446
2026-02-23	57.500	58.160	56.550	58.160	57.428	446
2026-02-20	56.510	57.360	56.510	56.930	56.213	403
2026-02-19	57.990	57.990	57.000	57.280	56.559	586
2026-02-18	55.510	57.550	55.510	57.410	56.687	162
2026-02-13	58.820	58.820	57.800	57.830	57.102	570
2026-02-12	60.130	60.130	58.040	58.230	57.497	1,312
2026-02-11	58.520	58.720	57.210	58.630	57.892	1,915
2026-02-10	57.610	58.150	57.000	57.950	57.221	351
2026-02-09	59.820	59.820	57.130	57.610	56.885	735
2026-02-06	58.130	59.570	58.000	59.570	58.820	2,288
2026-02-05	57.000	59.030	57.000	58.010	57.280	767
2026-02-04	56.370	58.770	56.370	57.150	56.431	36,496
2026-02-03	54.700	57.180	53.840	56.710	55.996	2,154
2026-02-02	53.950	54.910	53.570	54.550	53.863	7,527

← NewerPage 3 of 5 · 250 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.