PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.010	45.140	43.970	43.970	43.970	7,130
2026-10-19	44.400	45.000	43.900	44.900	44.900	6,041
2026-10-16	44.440	44.620	43.640	44.400	44.400	5,182
2026-10-15	43.950	44.830	43.360	44.000	44.000	25,240
2026-10-14	43.010	43.500	42.910	43.500	43.500	21,095
2026-10-13	42.550	43.320	42.150	42.260	42.260	34,286
2026-10-09	43.780	43.780	41.780	41.970	41.970	19,011
2026-10-08	41.900	43.160	41.640	43.160	43.160	48,053
2026-10-07	42.000	42.230	41.300	41.800	41.800	7,452
2026-10-06	42.180	42.260	41.450	41.850	41.850	14,471
2026-10-05	42.250	42.250	41.300	41.830	41.830	28,433
2026-10-02	44.000	44.030	43.610	43.850	43.850	18,519
2026-10-01	44.230	44.240	43.750	44.030	44.030	11,584
2026-09-30	45.000	45.000	43.840	43.920	43.920	17,171
2026-09-29	44.200	45.200	44.090	45.200	45.200	10,749
2026-09-28	45.200	45.200	44.190	45.200	45.200	2,160
2026-09-25	44.890	44.890	44.100	44.550	44.550	18,444
2026-09-24	45.650	45.650	44.420	45.460	45.460	27,679
2026-09-23	45.000	45.200	44.490	45.190	45.190	10,533
2026-09-22	44.770	44.830	44.480	44.630	44.630	14,198
2026-09-21	44.980	44.980	43.670	44.320	44.320	23,668
2026-09-18	46.210	46.210	44.620	44.640	44.640	8,689
2026-09-17	47.200	47.200	45.790	46.100	46.100	4,242
2026-09-16	46.610	47.240	46.200	47.240	47.240	6,824
2026-09-15	47.100	47.250	46.260	47.250	47.250	3,490
2026-09-14	47.040	47.850	46.630	46.630	46.630	10,212
2026-09-11	46.660	46.810	46.200	46.560	46.560	1,716
2026-09-10	47.200	47.380	46.500	46.660	46.660	3,251
2026-09-09	47.620	47.620	46.450	46.730	46.730	4,032
2026-09-08	47.180	47.180	46.500	47.150	47.150	4,199
2026-09-07	46.710	46.710	46.710	46.710	46.710	0
2026-09-04	48.320	48.320	46.710	46.710	46.710	6,403
2026-09-03	48.500	48.800	47.270	47.840	47.338	3,263
2026-09-02	48.260	48.340	47.600	48.010	47.506	2,229
2026-09-01	48.640	48.910	47.940	48.260	47.754	736
2026-08-31	48.690	48.950	47.920	48.650	48.139	801
2026-08-28	48.890	49.280	48.420	48.840	48.840	1,832
2026-08-27	48.150	48.740	48.150	48.340	48.340	1,187
2026-08-26	48.480	49.350	48.480	49.140	49.140	466
2026-08-25	49.280	49.540	48.480	48.480	48.480	1,596
2026-08-24	49.780	50.120	49.280	49.280	49.280	2,581
2026-08-21	49.990	49.990	48.870	49.280	49.280	2,938
2026-08-20	49.750	49.750	48.950	49.520	49.520	869
2026-08-19	47.650	49.500	47.650	49.250	49.250	3,174
2026-08-18	48.480	49.000	48.280	48.630	48.630	4,672
2026-08-17	48.510	48.940	47.770	47.990	47.990	1,609
2026-08-14	47.820	49.420	47.820	48.020	48.020	1,867
2026-08-13	48.010	48.800	48.000	48.800	48.800	9,754
2026-08-12	47.840	47.980	47.110	47.980	47.980	2,327
2026-08-11	46.500	47.850	46.500	47.850	47.850	976
2026-08-10	47.500	47.500	46.810	46.910	46.910	1,489
2026-08-07	47.470	47.470	46.590	47.400	47.400	1,332
2026-08-06	46.890	47.840	46.650	47.000	47.000	2,441
2026-08-05	47.840	47.840	47.050	47.680	47.680	6,615
2026-08-04	47.830	47.830	46.690	47.790	47.790	4,992
2026-08-03	47.250	47.910	47.070	47.480	47.480	1,799
2026-07-31	47.290	47.430	47.160	47.250	47.250	2,461
2026-07-30	48.500	48.500	47.280	47.290	47.290	5,127
2026-07-29	48.000	49.650	48.000	48.660	48.660	1,272
2026-07-28	47.930	49.620	47.930	48.980	48.980	6,009

Page 1 of 3 · 127 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.