PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	52.080	53.740	51.800	53.740	53.064	5,071
2026-01-29	52.290	52.520	51.330	51.360	50.714	2,075
2026-01-28	51.900	51.920	50.910	51.550	50.901	1,169
2026-01-27	50.510	51.530	50.510	51.380	50.733	2,280
2026-01-26	51.390	51.390	50.690	51.350	50.704	1,764
2026-01-23	51.410	51.410	50.490	50.880	50.240	2,010
2026-01-22	52.660	52.660	50.900	50.900	50.259	5,284
2026-01-21	51.780	52.700	51.640	52.130	51.474	585
2026-01-20	51.790	52.840	51.790	52.840	52.175	8,031
2026-01-19	51.200	53.500	51.200	51.790	51.138	241
2026-01-16	52.760	53.000	51.970	51.970	51.316	538
2026-01-15	52.490	52.550	52.010	52.490	51.829	1,434
2026-01-14	51.460	52.500	51.120	52.490	51.829	2,927
2026-01-13	50.600	51.500	50.400	51.500	50.852	2,081
2026-01-12	50.550	50.600	49.820	50.600	49.963	1,515
2026-01-09	50.220	50.400	49.680	50.040	49.410	566
2026-01-08	49.920	50.200	48.990	50.040	49.410	819
2026-01-07	50.370	50.370	49.300	49.420	48.798	7,375
2026-01-06	51.060	51.060	49.690	49.870	49.242	3,373
2026-01-05	52.310	52.310	50.410	50.550	49.914	1,317
2026-01-02	52.820	52.820	51.500	51.980	51.326	1,190
2025-12-30	54.070	54.070	52.670	52.820	52.155	865
2025-12-29	53.100	53.930	53.100	53.530	52.856	392
2025-12-26	53.530	53.530	52.940	53.100	52.432	435
2025-12-23	54.250	55.040	53.000	53.000	52.333	1,259
2025-12-22	55.330	55.330	54.330	54.920	54.229	349
2025-12-19	55.590	55.590	54.610	54.780	54.091	1,712
2025-12-18	55.500	55.500	54.930	55.500	54.801	1,086
2025-12-17	55.350	55.510	54.960	55.270	54.574	2,806
2025-12-16	54.780	55.300	54.450	54.890	54.199	833
2025-12-15	54.780	54.780	53.980	54.740	54.051	1,094
2025-12-12	53.870	54.330	53.480	54.330	53.646	261
2025-12-11	54.770	54.770	53.310	53.870	53.192	2,439
2025-12-10	52.870	54.690	52.870	54.500	53.814	4,298
2025-12-09	52.710	53.550	52.210	52.330	51.671	1,742
2025-12-08	52.000	53.140	51.960	52.710	52.047	1,354
2025-12-05	51.940	53.200	51.640	52.450	51.790	1,602
2025-12-04	51.910	52.690	51.740	51.760	51.109	479
2025-12-03	53.000	53.070	52.450	52.550	51.554	1,847
2025-12-02	52.800	53.430	52.190	52.950	51.946	1,699
2025-12-01	53.350	53.580	52.800	53.420	52.407	1,444
2025-11-28	52.860	53.030	52.500	52.820	51.819	155
2025-11-27	53.250	53.250	52.200	52.200	51.210	206
2025-11-26	52.140	53.250	52.140	53.250	52.241	690
2025-11-25	53.000	53.210	52.010	53.210	52.201	3,302
2025-11-24	52.800	52.800	52.300	52.470	51.475	637
2025-11-21	53.060	53.550	52.320	52.800	51.799	1,085
2025-11-19	52.010	53.030	52.010	52.530	51.534	220,327
2025-11-18	52.840	53.310	52.410	53.040	52.035	27,748
2025-11-17	51.790	52.660	51.600	52.630	51.632	5,440
2025-11-14	51.840	51.940	50.790	51.790	50.808	1,789
2025-11-13	51.650	51.660	50.810	51.130	50.161	703
2025-11-12	51.320	51.470	50.910	51.130	50.161	1,390
2025-11-11	50.250	51.320	50.250	50.810	49.847	1,860
2025-11-10	51.350	51.350	50.150	51.000	50.033	1,090
2025-11-07	51.100	51.310	50.620	50.840	49.876	1,860
2025-11-06	51.510	51.510	50.440	50.590	49.631	4,518
2025-11-05	51.450	51.680	50.680	51.000	50.033	1,110
2025-11-04	51.150	52.100	51.150	51.450	50.475	306
2025-11-03	52.460	52.460	51.250	51.470	50.494	4,559

← NewerPage 4 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.