PepsiCo Inc historical data

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

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
2025-10-17	54.100	55.760	54.100	55.210	54.163	1,128
2025-10-16	55.320	55.790	54.700	55.210	54.163	13,275
2025-10-15	54.900	55.250	54.170	54.760	53.722	962
2025-10-14	54.100	55.290	54.100	54.900	53.859	9,392
2025-10-13	54.010	54.410	53.500	54.150	53.123	11,961
2025-10-10	52.000	55.110	52.000	55.000	53.957	13,347
2025-10-09	50.080	51.640	49.410	51.640	50.661	7,694
2025-10-08	50.200	50.220	49.450	49.580	48.640	2,743
2025-10-07	50.050	50.540	49.670	50.200	49.248	1,009
2025-10-06	50.800	50.800	49.240	49.550	48.611	626
2025-10-03	50.840	51.110	50.450	50.790	49.827	358
2025-10-02	50.010	50.940	50.010	50.670	49.709	899
2025-10-01	50.440	50.950	49.790	50.950	49.984	3,115
2025-09-30	49.510	50.070	49.500	49.940	48.993	1,332
2025-09-29	50.200	50.210	49.440	50.210	49.258	2,505
2025-09-26	49.950	50.100	49.780	49.800	48.856	1,105
2025-09-25	50.370	50.900	50.030	50.190	49.239	1,979
2025-09-24	50.440	50.550	49.800	50.370	49.415	2,482
2025-09-23	50.000	50.240	49.590	49.940	48.993	6,459
2025-09-22	50.780	50.780	50.040	50.260	49.307	4,386
2025-09-19	50.150	50.420	49.850	50.420	49.464	912
2025-09-18	49.500	50.180	49.500	50.180	49.229	796
2025-09-17	50.250	50.250	49.510	49.700	48.758	1,132
2025-09-16	49.820	50.060	49.600	49.750	48.807	7,761
2025-09-15	51.330	51.330	49.820	49.820	48.876	5,681
2025-09-12	51.050	51.950	50.970	51.330	50.357	546
2025-09-11	52.060	52.060	51.520	51.720	50.740	508
2025-09-10	51.770	52.070	51.040	52.070	51.083	1,134
2025-09-09	51.380	52.040	51.090	51.770	50.789	10,899
2025-09-08	52.720	52.790	50.850	50.870	49.906	18,700
2025-09-05	53.250	53.250	52.090	52.500	51.505	2,365
2025-09-04	53.510	54.130	53.300	53.600	52.584	7,378
2025-09-03	54.670	54.680	53.610	54.020	52.669	1,581
2025-09-02	55.320	57.530	54.830	54.850	53.478	3,537
2025-09-01	54.200	54.230	53.360	53.360	52.025	1,955
2025-08-29	52.750	53.890	52.750	53.870	52.523	2,066
2025-08-28	52.310	53.430	52.310	52.750	51.431	10,918
2025-08-27	53.000	53.410	53.000	53.100	51.772	1,831
2025-08-26	53.540	53.540	52.770	53.000	51.674	3,034
2025-08-25	53.010	54.180	53.010	53.290	51.957	2,752
2025-08-22	54.330	54.970	53.820	54.050	52.698	2,611
2025-08-21	55.610	55.610	54.300	54.300	52.942	734
2025-08-20	55.200	56.340	54.680	55.050	53.673	734
2025-08-19	53.100	55.850	53.100	55.250	53.868	6,288
2025-08-18	54.540	54.540	53.790	54.190	52.835	2,675
2025-08-15	53.380	54.420	53.290	54.320	52.961	732
2025-08-14	52.870	53.850	52.870	53.500	52.162	135
2025-08-13	52.800	53.950	52.610	53.950	52.601	772
2025-08-12	52.590	52.790	52.240	52.660	51.343	548
2025-08-11	52.490	52.860	52.240	52.610	51.294	1,127

← NewerPage 5 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.