PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 156.96 | 156.96 | 155.30 | 155.44 | 142.56 | 1,254 |
| 2024-08-29 | 156.94 | 157.64 | 155.60 | 156.00 | 143.08 | 1,108 |
| 2024-08-28 | 157.54 | 158.08 | 156.84 | 156.84 | 143.85 | 281 |
| 2024-08-27 | 157.92 | 158.46 | 157.24 | 157.48 | 144.43 | 1,721 |
| 2024-08-26 | 157.10 | 158.18 | 157.10 | 157.82 | 144.75 | 569 |
| 2024-08-23 | 158.16 | 158.68 | 155.24 | 155.96 | 143.04 | 1,340 |
| 2024-08-22 | 157.46 | 157.98 | 157.00 | 157.98 | 144.89 | 524 |
| 2024-08-21 | 158.52 | 159.06 | 157.60 | 157.72 | 144.65 | 3,158 |
| 2024-08-20 | 157.16 | 157.34 | 155.56 | 157.10 | 144.09 | 509 |
| 2024-08-19 | 156.54 | 156.88 | 156.08 | 156.88 | 143.88 | 545 |
| 2024-08-16 | 157.90 | 157.90 | 155.78 | 156.62 | 143.65 | 803 |
| 2024-08-15 | 158.92 | 159.00 | 157.16 | 157.32 | 144.29 | 508 |
| 2024-08-14 | 157.38 | 157.44 | 155.84 | 157.28 | 144.25 | 1,841 |
| 2024-08-13 | 156.80 | 156.80 | 155.60 | 156.56 | 143.59 | 215 |
| 2024-08-12 | 158.88 | 158.88 | 157.28 | 157.28 | 144.25 | 551 |
| 2024-08-09 | 157.84 | 158.30 | 156.38 | 156.68 | 143.70 | 363 |
| 2024-08-08 | 156.22 | 158.82 | 156.06 | 157.84 | 144.76 | 811 |
| 2024-08-07 | 159.20 | 159.22 | 157.32 | 158.88 | 145.72 | 2,016 |
| 2024-08-06 | 159.20 | 161.24 | 158.84 | 159.60 | 146.38 | 1,509 |
| 2024-08-05 | 157.98 | 164.00 | 155.32 | 159.94 | 146.69 | 8,817 |
| 2024-08-02 | 161.80 | 165.20 | 159.62 | 159.62 | 146.40 | 2,480 |
| 2024-08-01 | 159.90 | 161.24 | 159.18 | 161.24 | 147.88 | 1,775 |
| 2024-07-31 | 159.70 | 161.00 | 159.50 | 160.78 | 147.46 | 1,161 |
| 2024-07-30 | 159.10 | 159.90 | 158.86 | 159.58 | 146.36 | 988 |
| 2024-07-29 | 158.78 | 159.70 | 158.32 | 158.94 | 145.77 | 1,694 |
| 2024-07-26 | 157.38 | 158.66 | 157.20 | 158.50 | 145.37 | 477 |
| 2024-07-25 | 155.02 | 160.00 | 155.00 | 157.24 | 144.21 | 1,487 |
| 2024-07-24 | 153.44 | 154.04 | 152.14 | 153.38 | 140.67 | 470 |
| 2024-07-23 | 154.08 | 155.06 | 153.70 | 153.82 | 141.08 | 614 |
| 2024-07-22 | 155.42 | 155.94 | 154.64 | 154.88 | 142.05 | 613 |
| 2024-07-19 | 155.14 | 157.60 | 155.14 | 155.34 | 142.47 | 1,212 |
| 2024-07-18 | 155.00 | 158.12 | 155.00 | 158.12 | 145.02 | 2,852 |
| 2024-07-17 | 150.90 | 154.54 | 150.02 | 153.48 | 140.77 | 5,777 |
| 2024-07-16 | 150.70 | 151.62 | 150.00 | 150.34 | 137.89 | 3,853 |
| 2024-07-15 | 152.98 | 153.52 | 150.84 | 150.90 | 138.40 | 1,786 |
| 2024-07-12 | 151.00 | 153.44 | 150.34 | 153.36 | 140.66 | 1,979 |
| 2024-07-11 | 151.50 | 152.24 | 145.00 | 150.72 | 138.23 | 13,073 |
| 2024-07-10 | 149.88 | 150.54 | 148.50 | 150.02 | 137.59 | 3,291 |
| 2024-07-09 | 150.48 | 150.88 | 149.60 | 149.76 | 137.35 | 4,209 |
| 2024-07-08 | 152.26 | 152.26 | 150.22 | 150.22 | 137.78 | 2,057 |
| 2024-07-05 | 151.02 | 151.24 | 150.34 | 151.08 | 138.56 | 4,352 |
| 2024-07-04 | 150.36 | 153.56 | 149.98 | 151.46 | 138.91 | 3,322 |
| 2024-07-03 | 152.32 | 152.46 | 150.00 | 150.36 | 137.90 | 2,029 |
| 2024-07-02 | 151.88 | 152.80 | 151.64 | 152.22 | 139.61 | 1,409 |
| 2024-07-01 | 154.04 | 154.24 | 152.32 | 152.54 | 139.90 | 1,677 |
| 2024-06-28 | 155.28 | 156.10 | 154.26 | 154.26 | 141.48 | 797 |
| 2024-06-27 | 156.26 | 156.26 | 154.94 | 155.08 | 142.23 | 890 |
| 2024-06-26 | 156.38 | 156.78 | 154.72 | 156.02 | 143.10 | 3,545 |
| 2024-06-25 | 157.24 | 157.78 | 156.36 | 156.36 | 143.41 | 1,368 |
| 2024-06-24 | 156.14 | 157.92 | 156.00 | 156.44 | 143.48 | 1,178 |
| 2024-06-21 | 155.32 | 158.00 | 155.32 | 156.60 | 143.63 | 1,737 |
| 2024-06-20 | 155.44 | 155.94 | 154.02 | 155.94 | 143.02 | 1,864 |
| 2024-06-19 | 155.96 | 156.72 | 154.64 | 154.64 | 141.83 | 659 |
| 2024-06-18 | 154.68 | 155.46 | 153.84 | 154.56 | 141.76 | 1,754 |
| 2024-06-17 | 154.74 | 154.74 | 152.34 | 154.08 | 141.32 | 1,601 |
| 2024-06-14 | 152.38 | 153.46 | 152.38 | 153.46 | 140.75 | 3,082 |
| 2024-06-13 | 151.76 | 152.08 | 149.90 | 151.32 | 138.78 | 1,940 |
| 2024-06-12 | 153.98 | 154.06 | 150.92 | 150.92 | 138.42 | 1,174 |
| 2024-06-11 | 154.66 | 155.40 | 152.02 | 153.88 | 141.13 | 5,989 |
| 2024-06-10 | 159.80 | 159.80 | 154.48 | 154.82 | 141.99 | 1,075 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.3165 USD |
| 2026-06-05 | 1.3165 USD |
| 2026-03-06 | 1.2653 USD |
| 2025-12-05 | 1.2653 USD |
| 2025-09-05 | 1.2653 USD |
| 2025-06-06 | 1.2653 USD |
| 2025-03-07 | 1.2053 USD |
| 2024-12-06 | 1.2053 USD |
| 2024-09-06 | 1.2053 USD |
| 2024-06-07 | 1.2053 USD |
| 2024-02-29 | 1.1252 USD |
| 2023-11-30 | 1.1252 USD |
| 2023-08-31 | 1.1252 USD |
| 2023-06-01 | 1.1252 USD |
| 2023-03-02 | 1.0229 USD |
| 2022-12-01 | 1.0229 USD |
| 2022-09-01 | 1.0229 USD |
| 2022-06-02 | 1.0229 USD |
| 2022-03-03 | 0.9562 USD |
| 2021-12-02 | 0.9562 USD |
| 2021-09-02 | 0.9562 USD |
| 2021-06-03 | 0.9562 USD |
| 2021-03-04 | 0.9095 USD |
| 2020-12-03 | 0.9095 USD |
| 2020-09-03 | 0.9095 USD |
| 2020-06-04 | 0.9095 USD |
| 2020-03-05 | 0.8495 USD |
| 2019-12-05 | 0.8495 USD |
| 2019-09-05 | 0.8495 USD |
| 2019-06-06 | 0.8495 USD |
| 2019-02-28 | 0.8250 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.