PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 53.190 | 53.190 | 52.250 | 52.460 | 51.466 | 2,880 |
| 2025-10-30 | 51.870 | 53.140 | 51.870 | 52.660 | 51.662 | 1,658 |
| 2025-10-29 | 53.600 | 53.600 | 51.750 | 52.350 | 51.358 | 352,935 |
| 2025-10-28 | 53.910 | 54.830 | 53.550 | 53.600 | 52.584 | 10,645 |
| 2025-10-27 | 54.320 | 54.620 | 53.870 | 54.600 | 53.565 | 2,043 |
| 2025-10-24 | 55.500 | 55.500 | 54.270 | 54.320 | 53.290 | 621 |
| 2025-10-23 | 55.760 | 55.760 | 54.100 | 54.950 | 53.908 | 19,440 |
| 2025-10-22 | 55.100 | 55.690 | 54.910 | 55.270 | 54.222 | 75,577 |
| 2025-10-21 | 55.720 | 55.720 | 54.820 | 54.820 | 53.781 | 1,944 |
| 2025-10-20 | 54.100 | 55.210 | 54.100 | 55.180 | 54.134 | 7,952 |
← NewerPage 5 of 5 · 250 trading days
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.