PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 159.18 | 159.28 | 157.94 | 159.18 | 145.99 | 3,371 |
| 2024-06-06 | 161.08 | 161.08 | 158.92 | 160.26 | 145.87 | 2,771 |
| 2024-06-05 | 160.18 | 161.26 | 158.20 | 161.26 | 146.78 | 623 |
| 2024-06-04 | 157.92 | 159.32 | 157.30 | 158.84 | 144.58 | 1,257 |
| 2024-06-03 | 160.26 | 162.06 | 157.70 | 157.70 | 143.54 | 1,982 |
| 2024-05-31 | 158.36 | 158.36 | 156.28 | 156.70 | 142.63 | 1,257 |
| 2024-05-30 | 158.34 | 159.72 | 156.46 | 158.08 | 143.89 | 1,366 |
| 2024-05-29 | 158.68 | 159.70 | 158.58 | 159.10 | 144.82 | 763 |
| 2024-05-28 | 164.02 | 164.50 | 158.62 | 158.96 | 144.69 | 1,541 |
| 2024-05-27 | 165.72 | 165.72 | 163.88 | 164.02 | 149.30 | 202 |
| 2024-05-24 | 166.24 | 167.22 | 164.24 | 164.74 | 149.95 | 1,885 |
| 2024-05-23 | 168.48 | 168.50 | 166.08 | 167.32 | 152.30 | 1,561 |
| 2024-05-22 | 167.04 | 167.84 | 166.16 | 167.36 | 152.34 | 469 |
| 2024-05-21 | 166.16 | 167.22 | 165.28 | 166.32 | 151.39 | 2,150 |
| 2024-05-20 | 167.80 | 168.10 | 166.08 | 166.64 | 151.68 | 410 |
| 2024-05-17 | 168.22 | 169.32 | 167.84 | 168.20 | 153.10 | 1,003 |
| 2024-05-16 | 165.38 | 167.20 | 164.86 | 167.20 | 152.19 | 1,056 |
| 2024-05-15 | 166.14 | 166.44 | 165.12 | 165.48 | 150.63 | 880 |
| 2024-05-14 | 167.04 | 168.02 | 165.34 | 165.34 | 150.50 | 572 |
| 2024-05-13 | 167.02 | 167.70 | 166.62 | 167.28 | 152.26 | 1,619 |
| 2024-05-10 | 165.66 | 166.40 | 164.90 | 166.40 | 151.46 | 425 |
| 2024-05-09 | 164.80 | 165.42 | 164.56 | 164.96 | 150.15 | 519 |
| 2024-05-08 | 165.64 | 166.06 | 165.38 | 166.04 | 151.14 | 253 |
| 2024-05-07 | 163.24 | 164.84 | 163.24 | 164.24 | 149.50 | 252 |
| 2024-05-06 | 163.52 | 163.84 | 162.90 | 162.90 | 148.28 | 795 |
| 2024-05-03 | 163.64 | 163.64 | 162.42 | 162.80 | 148.19 | 1,254 |
| 2024-05-02 | 164.28 | 164.70 | 163.40 | 164.00 | 149.28 | 845 |
| 2024-04-30 | 164.78 | 164.78 | 163.40 | 163.66 | 148.97 | 340 |
| 2024-04-29 | 164.54 | 164.58 | 163.66 | 163.82 | 149.12 | 1,595 |
| 2024-04-26 | 164.74 | 166.00 | 162.32 | 165.30 | 150.46 | 886 |
| 2024-04-25 | 164.92 | 168.46 | 164.92 | 165.44 | 150.59 | 3,631 |
| 2024-04-24 | 160.10 | 163.04 | 157.00 | 163.04 | 148.41 | 2,919 |
| 2024-04-23 | 165.00 | 165.90 | 159.16 | 161.26 | 146.78 | 5,590 |
| 2024-04-22 | 163.14 | 165.36 | 162.62 | 165.02 | 150.21 | 919 |
| 2024-04-19 | 161.60 | 162.22 | 160.20 | 161.56 | 147.06 | 1,495 |
| 2024-04-18 | 159.12 | 161.26 | 158.90 | 160.10 | 145.73 | 944 |
| 2024-04-17 | 157.82 | 159.08 | 157.40 | 158.16 | 143.96 | 773 |
| 2024-04-16 | 157.42 | 158.68 | 156.96 | 158.68 | 144.44 | 1,544 |
| 2024-04-15 | 158.48 | 158.70 | 157.02 | 157.70 | 143.54 | 1,531 |
| 2024-04-12 | 157.28 | 158.64 | 157.28 | 157.82 | 143.65 | 753 |
| 2024-04-11 | 157.68 | 157.98 | 156.72 | 156.74 | 142.67 | 1,078 |
| 2024-04-10 | 157.02 | 158.00 | 156.40 | 156.40 | 142.36 | 1,670 |
| 2024-04-09 | 156.26 | 156.62 | 155.32 | 156.12 | 142.11 | 1,042 |
| 2024-04-08 | 156.70 | 156.70 | 155.74 | 156.26 | 142.23 | 708 |
| 2024-04-05 | 156.38 | 157.52 | 155.70 | 156.42 | 142.38 | 883 |
| 2024-04-04 | 156.90 | 157.58 | 156.22 | 157.58 | 143.44 | 789 |
| 2024-04-03 | 159.30 | 159.30 | 156.88 | 157.14 | 143.03 | 1,521 |
| 2024-04-02 | 161.42 | 161.44 | 160.00 | 160.40 | 146.00 | 2,103 |
| 2024-03-28 | 160.90 | 162.78 | 160.56 | 162.54 | 147.95 | 800 |
| 2024-03-27 | 159.60 | 161.32 | 159.26 | 160.26 | 145.87 | 1,772 |
| 2024-03-26 | 158.74 | 159.40 | 158.50 | 159.10 | 144.82 | 2,308 |
| 2024-03-25 | 159.00 | 159.68 | 158.56 | 159.44 | 145.13 | 2,281 |
| 2024-03-22 | 159.06 | 159.90 | 159.06 | 159.34 | 145.04 | 808 |
| 2024-03-21 | 157.02 | 159.20 | 157.02 | 158.98 | 144.71 | 1,348 |
| 2024-03-20 | 158.22 | 159.54 | 157.84 | 157.84 | 143.67 | 888 |
| 2024-03-19 | 157.50 | 158.78 | 157.40 | 157.68 | 143.53 | 1,761 |
| 2024-03-18 | 152.96 | 157.86 | 152.48 | 157.86 | 143.69 | 2,083 |
| 2024-03-15 | 151.44 | 151.88 | 150.44 | 151.20 | 137.63 | 1,699 |
| 2024-03-14 | 151.78 | 152.32 | 150.68 | 152.04 | 138.39 | 1,434 |
| 2024-03-13 | 150.72 | 151.64 | 150.36 | 151.64 | 138.03 | 557 |
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.