PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 64.320 | 64.320 | 63.480 | 64.200 | 61.471 | 897 |
| 2024-11-13 | 63.570 | 63.680 | 62.830 | 63.680 | 60.974 | 1,559 |
| 2024-11-12 | 63.870 | 63.870 | 62.700 | 63.020 | 60.342 | 1,940 |
| 2024-11-11 | 64.110 | 64.190 | 63.110 | 63.230 | 60.543 | 1,425 |
| 2024-11-08 | 63.260 | 63.920 | 62.820 | 63.470 | 60.773 | 4,069 |
| 2024-11-07 | 63.090 | 65.050 | 61.810 | 65.050 | 62.285 | 19,472 |
| 2024-11-06 | 65.300 | 65.300 | 62.250 | 63.250 | 60.562 | 2,496 |
| 2024-11-05 | 64.690 | 64.690 | 63.910 | 64.200 | 61.471 | 692 |
| 2024-11-04 | 65.000 | 65.000 | 63.540 | 64.040 | 61.318 | 1,145 |
| 2024-11-01 | 65.060 | 65.060 | 64.140 | 65.000 | 62.237 | 1,133 |
| 2024-10-31 | 64.620 | 64.620 | 64.000 | 64.410 | 61.673 | 3,374 |
| 2024-10-30 | 65.090 | 65.090 | 63.840 | 63.980 | 61.261 | 8,373 |
| 2024-10-29 | 67.120 | 67.120 | 64.090 | 64.440 | 61.701 | 4,067 |
| 2024-10-28 | 65.670 | 67.230 | 64.480 | 67.230 | 64.373 | 1,412 |
| 2024-10-25 | 65.450 | 65.990 | 65.450 | 65.670 | 62.879 | 467 |
| 2024-10-24 | 66.290 | 66.290 | 65.010 | 65.080 | 62.314 | 1,449 |
| 2024-10-23 | 66.350 | 66.360 | 65.720 | 65.830 | 63.032 | 4,481 |
| 2024-10-22 | 66.430 | 66.470 | 65.930 | 66.360 | 63.540 | 1,193 |
| 2024-10-21 | 66.900 | 67.580 | 66.170 | 66.170 | 63.358 | 1,747 |
| 2024-10-18 | 65.720 | 66.480 | 65.520 | 66.330 | 63.511 | 1,173 |
| 2024-10-17 | 66.580 | 66.580 | 65.660 | 65.660 | 62.869 | 1,038 |
| 2024-10-16 | 66.710 | 66.710 | 65.610 | 65.610 | 62.822 | 1,004 |
| 2024-10-15 | 65.560 | 66.800 | 65.560 | 66.560 | 63.731 | 2,923 |
| 2024-10-14 | 63.920 | 65.660 | 63.920 | 65.560 | 62.774 | 2,311 |
| 2024-10-11 | 64.600 | 65.720 | 64.600 | 65.230 | 62.458 | 1,821 |
| 2024-10-10 | 64.580 | 64.580 | 64.020 | 64.380 | 61.644 | 1,975 |
| 2024-10-09 | 63.630 | 64.600 | 62.890 | 63.840 | 61.127 | 1,823 |
| 2024-10-08 | 62.570 | 63.000 | 61.950 | 63.000 | 60.322 | 147,661 |
| 2024-10-07 | 61.610 | 61.610 | 60.610 | 61.240 | 58.637 | 1,383 |
| 2024-10-04 | 62.380 | 62.380 | 61.000 | 61.000 | 58.407 | 2,846 |
| 2024-10-03 | 61.880 | 61.880 | 61.550 | 61.760 | 59.135 | 207 |
| 2024-10-02 | 62.760 | 62.760 | 61.140 | 61.550 | 58.934 | 4,764 |
| 2024-10-01 | 62.050 | 63.960 | 61.550 | 63.960 | 61.242 | 17,277 |
| 2024-09-30 | 62.310 | 62.310 | 61.620 | 62.050 | 59.413 | 4,120 |
| 2024-09-27 | 60.110 | 62.240 | 60.110 | 61.690 | 59.068 | 538 |
| 2024-09-26 | 61.700 | 61.950 | 61.110 | 61.340 | 58.733 | 1,786 |
| 2024-09-25 | 61.780 | 62.300 | 61.780 | 62.180 | 59.537 | 1,181 |
| 2024-09-24 | 62.420 | 62.760 | 61.950 | 61.950 | 59.317 | 1,846 |
| 2024-09-23 | 63.560 | 64.190 | 63.180 | 63.600 | 60.897 | 650 |
| 2024-09-20 | 62.420 | 63.230 | 62.420 | 62.930 | 60.255 | 1,144 |
| 2024-09-19 | 62.750 | 63.660 | 62.750 | 63.000 | 60.322 | 334 |
| 2024-09-18 | 65.010 | 65.040 | 63.270 | 63.740 | 61.031 | 1,200 |
| 2024-09-17 | 65.810 | 65.810 | 64.750 | 64.750 | 61.998 | 566 |
| 2024-09-16 | 64.380 | 65.990 | 64.380 | 65.150 | 62.381 | 725 |
| 2024-09-13 | 66.400 | 66.560 | 65.640 | 65.700 | 62.908 | 560 |
| 2024-09-12 | 65.400 | 66.620 | 65.400 | 66.560 | 63.731 | 295 |
| 2024-09-11 | 67.570 | 67.570 | 65.800 | 66.230 | 63.415 | 707 |
| 2024-09-10 | 66.290 | 67.440 | 66.250 | 67.140 | 64.287 | 531 |
| 2024-09-09 | 66.920 | 66.920 | 66.000 | 66.290 | 63.473 | 664 |
| 2024-09-06 | 66.680 | 66.680 | 65.630 | 66.250 | 63.434 | 2,465 |
| 2024-09-05 | 68.620 | 70.300 | 66.230 | 70.300 | 67.312 | 986 |
| 2024-09-04 | 67.100 | 67.970 | 66.290 | 67.970 | 65.081 | 1,412 |
| 2024-09-03 | 65.500 | 66.970 | 64.380 | 66.890 | 63.737 | 15,531 |
| 2024-09-02 | 65.430 | 71.360 | 65.430 | 67.210 | 64.042 | 22,346 |
| 2024-08-30 | 65.270 | 65.420 | 64.380 | 64.380 | 61.346 | 1,244 |
| 2024-08-29 | 64.590 | 65.410 | 64.590 | 64.620 | 61.574 | 407 |
| 2024-08-28 | 64.750 | 64.980 | 64.100 | 64.580 | 61.536 | 2,291 |
| 2024-08-27 | 64.900 | 64.900 | 64.010 | 64.300 | 61.269 | 217 |
| 2024-08-26 | 64.200 | 64.820 | 64.200 | 64.250 | 61.222 | 561 |
| 2024-08-23 | 66.000 | 66.000 | 63.700 | 64.000 | 60.984 | 1,186 |
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.