PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.460	52.590	51.860	52.480	51.167	4,227
2025-08-07	52.980	52.980	51.040	52.050	50.748	1,993
2025-08-06	50.900	52.990	50.900	52.990	51.665	256
2025-08-05	50.680	51.500	50.680	51.290	50.007	1,074
2025-08-04	50.870	51.480	50.860	50.860	49.588	2,734
2025-08-01	50.870	51.800	50.870	51.640	50.348	1,308
2025-07-31	52.670	52.930	51.690	51.890	50.592	1,391
2025-07-30	53.700	53.950	52.970	53.250	51.918	4,060
2025-07-29	53.110	53.500	52.660	53.060	51.733	2,020
2025-07-28	53.390	53.390	52.700	53.080	51.752	1,736
2025-07-25	52.430	53.510	52.430	52.860	51.538	147
2025-07-24	52.500	54.070	52.500	53.210	51.879	1,560
2025-07-23	54.040	54.620	53.360	53.580	52.240	1,747
2025-07-22	52.550	54.350	52.500	54.150	52.796	22,013
2025-07-21	53.990	53.990	52.050	52.450	51.138	4,119
2025-07-18	52.660	54.000	52.660	53.740	52.396	9,034
2025-07-17	52.030	54.000	52.030	53.740	52.396	550,379
2025-07-16	49.880	50.250	49.550	50.250	48.993	3,577
2025-07-15	50.280	50.280	49.550	49.890	48.642	8,559
2025-07-14	50.310	50.610	49.740	50.280	49.022	821
2025-07-11	50.500	50.500	49.670	49.810	48.564	2,129
2025-07-10	49.790	50.500	49.460	50.460	49.198	4,403
2025-07-09	49.680	49.680	48.520	49.290	48.057	600
2025-07-08	49.590	49.590	48.650	49.180	47.950	2,543
2025-07-07	49.720	49.720	48.640	49.100	47.872	2,822
2025-07-04	49.520	49.520	48.580	49.520	48.281	198
2025-07-03	50.090	50.090	48.690	48.690	47.472	3,058
2025-07-02	48.520	50.090	48.520	50.090	48.837	1,364
2025-07-01	47.600	49.620	47.600	49.520	48.281	9,821
2025-06-30	48.360	48.360	47.560	48.000	46.799	1,410
2025-06-27	47.570	48.060	47.000	47.880	46.682	37,007
2025-06-26	47.600	47.600	46.970	47.570	46.380	929
2025-06-25	48.480	48.480	47.200	47.600	46.409	1,184
2025-06-24	47.670	48.370	47.470	48.370	47.160	3,017
2025-06-23	47.250	47.730	47.090	47.670	46.478	1,561
2025-06-20	47.990	47.990	47.200	47.950	46.751	1,333
2025-06-18	47.700	47.700	47.150	47.280	46.097	574
2025-06-17	48.190	48.320	47.370	47.370	46.185	2,375
2025-06-16	48.930	48.930	47.950	48.190	46.985	3,510
2025-06-13	48.990	49.350	48.250	48.440	47.228	1,427
2025-06-12	48.150	48.990	47.950	48.990	47.765	1,498
2025-06-11	48.080	48.990	47.950	48.150	46.946	3,619
2025-06-10	48.490	49.110	47.960	49.010	47.784	2,347
2025-06-09	48.580	48.700	48.090	48.490	47.277	2,009
2025-06-06	49.490	49.490	48.080	48.090	46.887	2,330
2025-06-05	49.780	50.200	48.710	49.040	47.813	3,127
2025-06-04	49.800	49.880	49.410	49.770	48.193	1,349
2025-06-03	49.380	49.810	49.180	49.300	47.738	5,234
2025-06-02	50.300	50.300	49.010	49.610	48.038	2,161
2025-05-30	49.900	50.500	49.900	50.390	48.793	10,886
2025-05-29	49.300	49.990	49.280	49.900	48.319	12,365
2025-05-28	49.290	50.130	49.290	50.060	48.474	2,261
2025-05-27	48.540	49.450	48.540	49.280	47.718	1,263
2025-05-26	48.750	50.200	48.000	48.520	46.982	1,540
2025-05-23	49.510	49.990	48.480	48.540	47.002	5,449
2025-05-22	49.250	49.360	48.400	48.990	47.438	29,445
2025-05-21	49.920	49.920	48.880	48.910	47.360	272,604
2025-05-20	49.770	50.080	49.580	49.920	48.338	3,590
2025-05-19	50.520	50.520	49.510	49.770	48.193	2,279
2025-05-16	49.900	50.400	49.600	50.010	48.425	379,722

← NewerPage 6 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.