PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 54.770 | 55.890 | 54.550 | 54.710 | 52.677 | 2,234 |
| 2025-02-13 | 55.090 | 55.760 | 55.090 | 55.660 | 53.592 | 577 |
| 2025-02-12 | 55.060 | 56.360 | 55.000 | 55.080 | 53.033 | 3,012 |
| 2025-02-11 | 56.160 | 56.160 | 55.110 | 55.200 | 53.149 | 5,351 |
| 2025-02-10 | 55.060 | 56.160 | 54.960 | 55.740 | 53.669 | 2,766 |
| 2025-02-07 | 56.060 | 56.120 | 55.380 | 55.690 | 53.621 | 59,777 |
| 2025-02-06 | 56.750 | 56.750 | 55.480 | 55.500 | 53.438 | 21,215 |
| 2025-02-05 | 57.220 | 57.220 | 55.280 | 56.180 | 54.093 | 2,490 |
| 2025-02-04 | 59.010 | 59.010 | 55.060 | 57.230 | 55.104 | 6,304 |
| 2025-02-03 | 58.450 | 59.100 | 58.000 | 58.420 | 56.249 | 7,175 |
| 2025-01-31 | 59.820 | 59.820 | 58.400 | 58.450 | 56.278 | 7,892 |
| 2025-01-30 | 59.590 | 59.660 | 59.220 | 59.220 | 57.020 | 1,321 |
| 2025-01-29 | 57.910 | 59.470 | 57.910 | 59.000 | 56.808 | 687 |
| 2025-01-28 | 61.360 | 61.360 | 58.900 | 59.100 | 56.904 | 784 |
| 2025-01-27 | 59.510 | 61.100 | 59.070 | 60.750 | 58.493 | 1,483 |
| 2025-01-24 | 58.510 | 58.990 | 58.100 | 58.920 | 56.731 | 1,457 |
| 2025-01-23 | 59.470 | 59.470 | 58.050 | 58.510 | 56.336 | 9,366 |
| 2025-01-22 | 59.510 | 59.510 | 58.680 | 58.880 | 56.692 | 518 |
| 2025-01-21 | 60.440 | 60.440 | 59.420 | 59.510 | 57.299 | 7,047 |
| 2025-01-20 | 60.550 | 61.170 | 60.330 | 60.930 | 58.666 | 2,490 |
| 2025-01-17 | 59.660 | 60.240 | 59.020 | 59.950 | 57.723 | 4,766 |
| 2025-01-16 | 59.980 | 59.980 | 57.760 | 59.060 | 56.866 | 1,882 |
| 2025-01-15 | 58.200 | 58.920 | 58.050 | 58.090 | 55.932 | 3,266 |
| 2025-01-14 | 57.930 | 58.780 | 57.920 | 58.200 | 56.038 | 1,828 |
| 2025-01-13 | 58.530 | 59.040 | 57.960 | 58.790 | 56.606 | 78,830 |
| 2025-01-10 | 60.000 | 60.000 | 57.650 | 57.950 | 55.797 | 4,324 |
| 2025-01-09 | 61.000 | 61.000 | 58.800 | 59.400 | 57.193 | 1,065 |
| 2025-01-08 | 60.690 | 60.690 | 59.250 | 60.690 | 58.435 | 1,427 |
| 2025-01-07 | 59.000 | 60.690 | 59.000 | 60.690 | 58.435 | 6,753 |
| 2025-01-06 | 62.830 | 62.830 | 59.440 | 59.900 | 57.674 | 5,564 |
| 2025-01-03 | 62.240 | 62.240 | 61.500 | 62.200 | 59.889 | 2,760 |
| 2025-01-02 | 63.390 | 63.540 | 61.500 | 61.620 | 59.330 | 2,342 |
| 2024-12-30 | 63.220 | 63.220 | 62.180 | 62.760 | 60.428 | 1,870 |
| 2024-12-27 | 63.630 | 63.640 | 62.640 | 63.060 | 60.717 | 1,631 |
| 2024-12-26 | 62.000 | 63.200 | 62.000 | 63.000 | 60.659 | 3,227 |
| 2024-12-23 | 60.650 | 62.820 | 60.650 | 62.640 | 60.313 | 20,863 |
| 2024-12-20 | 61.620 | 62.100 | 61.200 | 61.890 | 59.590 | 3,551 |
| 2024-12-19 | 65.680 | 65.680 | 62.040 | 62.100 | 59.793 | 1,055 |
| 2024-12-18 | 63.710 | 65.460 | 63.180 | 65.360 | 62.932 | 3,185 |
| 2024-12-17 | 64.540 | 65.200 | 63.330 | 63.330 | 60.977 | 8,226 |
| 2024-12-16 | 64.370 | 64.370 | 63.550 | 63.900 | 61.526 | 1,269 |
| 2024-12-13 | 63.430 | 64.480 | 63.260 | 63.730 | 61.362 | 920 |
| 2024-12-12 | 63.100 | 63.950 | 62.200 | 63.350 | 60.996 | 1,609 |
| 2024-12-11 | 65.000 | 65.000 | 62.340 | 62.470 | 60.149 | 3,673 |
| 2024-12-10 | 64.860 | 64.860 | 63.480 | 64.350 | 61.959 | 26,783 |
| 2024-12-09 | 64.810 | 65.280 | 63.580 | 64.860 | 62.450 | 842 |
| 2024-12-06 | 63.650 | 64.800 | 63.580 | 64.430 | 62.036 | 696 |
| 2024-12-05 | 63.720 | 64.280 | 62.990 | 63.010 | 60.669 | 1,339 |
| 2024-12-04 | 66.440 | 66.440 | 63.910 | 63.980 | 61.603 | 673 |
| 2024-12-03 | 66.770 | 66.770 | 65.490 | 65.780 | 62.984 | 2,534 |
| 2024-12-02 | 64.560 | 66.170 | 64.560 | 66.100 | 63.291 | 2,610 |
| 2024-11-29 | 63.360 | 66.450 | 63.360 | 64.560 | 61.816 | 6,788 |
| 2024-11-28 | 63.880 | 65.300 | 63.750 | 64.640 | 61.893 | 728 |
| 2024-11-27 | 63.990 | 64.430 | 63.330 | 63.980 | 61.261 | 824 |
| 2024-11-26 | 63.000 | 63.290 | 62.370 | 62.370 | 59.719 | 3,158 |
| 2024-11-25 | 61.450 | 63.240 | 61.450 | 62.870 | 60.198 | 2,705 |
| 2024-11-22 | 61.410 | 62.810 | 61.410 | 62.710 | 60.045 | 8,528 |
| 2024-11-21 | 61.960 | 62.160 | 61.550 | 61.970 | 59.336 | 1,133 |
| 2024-11-19 | 62.000 | 62.000 | 60.150 | 61.380 | 58.771 | 1,057 |
| 2024-11-18 | 62.650 | 62.650 | 60.600 | 61.380 | 58.771 | 3,539 |
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.