PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	48.240	49.800	48.240	49.600	48.028	4,031
2025-05-14	48.780	48.780	47.930	48.480	46.944	3,578
2025-05-13	49.680	49.680	48.600	48.990	47.438	4,633
2025-05-12	51.250	51.260	49.250	49.780	48.203	26,823
2025-05-09	49.880	49.880	49.090	49.090	47.534	3,345
2025-05-08	50.680	50.680	49.700	49.970	48.387	3,384
2025-05-07	50.350	50.840	49.850	50.430	48.832	1,063
2025-05-06	50.490	50.520	49.500	49.850	48.270	2,580
2025-05-05	50.850	50.850	49.630	49.990	48.406	15,555
2025-05-02	50.400	50.690	50.100	50.350	48.755	2,922
2025-04-30	51.270	51.430	50.400	51.430	49.800	2,616
2025-04-29	51.350	51.350	49.700	50.790	49.181	3,573
2025-04-28	51.470	51.470	50.270	50.760	49.152	2,264
2025-04-25	52.020	52.020	50.110	50.590	48.987	4,390
2025-04-24	54.850	54.850	51.050	51.860	50.217	33,180
2025-04-23	55.030	55.030	53.670	54.320	52.599	3,916
2025-04-22	56.060	56.060	54.400	54.480	52.754	2,129
2025-04-17	55.000	55.770	54.720	55.500	53.741	44,952
2025-04-16	56.640	56.660	54.820	55.000	53.257	3,813
2025-04-15	57.150	57.150	56.260	56.300	54.516	2,072
2025-04-14	56.880	57.190	56.230	57.160	55.349	216
2025-04-11	58.980	58.980	55.910	56.310	54.526	827
2025-04-10	57.240	58.990	56.670	58.990	57.121	11,486
2025-04-09	56.480	57.280	55.900	56.670	54.874	474
2025-04-08	56.100	57.760	55.820	55.820	54.051	965
2025-04-07	56.060	56.940	55.230	56.540	54.748	1,561
2025-04-04	55.570	59.690	55.570	57.210	55.397	6,255
2025-04-03	57.740	57.740	56.030	56.710	54.913	3,495
2025-04-02	56.570	58.320	56.330	58.320	56.472	587
2025-04-01	57.870	57.870	56.450	56.510	54.719	1,471
2025-03-31	57.120	58.310	57.090	57.290	55.475	2,454
2025-03-28	58.000	58.060	56.730	57.120	55.310	715
2025-03-27	57.540	57.790	56.960	57.420	55.600	709
2025-03-26	55.780	56.960	55.780	56.960	55.155	1,017
2025-03-25	56.200	56.200	55.200	55.200	53.451	2,311
2025-03-24	55.650	56.300	55.500	56.300	54.516	644
2025-03-21	56.160	56.270	55.500	55.650	53.887	196
2025-03-20	56.610	56.610	55.500	56.160	54.380	323
2025-03-19	57.220	57.220	55.420	55.700	53.935	2,156
2025-03-18	57.660	57.660	56.350	56.650	54.855	2,043
2025-03-17	57.500	57.770	56.360	57.080	55.271	189
2025-03-14	57.000	57.100	56.500	57.000	55.194	730
2025-03-13	57.020	58.290	57.020	57.330	55.513	30,384
2025-03-12	58.710	58.710	57.200	57.570	55.746	943
2025-03-11	61.280	61.280	58.710	58.710	56.850	20,909
2025-03-10	59.460	62.170	59.460	61.290	59.348	3,734
2025-03-07	59.760	60.950	58.750	59.460	57.576	4,720
2025-03-06	60.660	60.660	58.390	59.160	57.285	1,120
2025-03-05	60.660	60.660	59.190	60.660	58.738	889
2025-02-28	58.990	60.660	58.990	60.660	58.406	2,031
2025-02-27	58.860	59.410	58.130	59.320	57.116	1,169
2025-02-26	59.690	60.600	58.330	58.860	56.673	711
2025-02-25	59.500	60.830	59.090	59.090	56.894	2,244
2025-02-24	58.830	59.730	58.050	59.090	56.894	3,764
2025-02-21	57.300	58.880	56.630	58.280	56.115	25,692
2025-02-20	56.130	56.770	55.270	56.770	54.661	3,371
2025-02-19	55.270	55.640	55.010	55.580	53.515	757
2025-02-18	55.050	55.050	53.900	54.720	52.687	2,443
2025-02-17	55.260	57.600	54.170	54.500	52.475	1,093
2025-02-14	54.770	55.890	54.550	54.710	52.677	2,234

← NewerPage 7 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.