PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 151.00 | 151.60 | 150.72 | 150.72 | 137.19 | 1,039 |
| 2024-03-11 | 149.40 | 151.08 | 149.02 | 150.08 | 136.61 | 3,369 |
| 2024-03-08 | 149.38 | 149.70 | 148.00 | 149.70 | 136.26 | 848 |
| 2024-03-07 | 149.82 | 150.06 | 149.00 | 149.36 | 135.95 | 1,163 |
| 2024-03-06 | 149.52 | 150.14 | 148.80 | 149.84 | 136.39 | 4,760 |
| 2024-03-05 | 152.16 | 152.84 | 150.70 | 150.70 | 137.17 | 1,024 |
| 2024-03-04 | 151.20 | 151.96 | 150.74 | 151.96 | 138.32 | 1,820 |
| 2024-03-01 | 153.26 | 153.46 | 151.02 | 151.68 | 138.06 | 2,741 |
| 2024-02-29 | 153.22 | 153.82 | 152.22 | 153.18 | 139.43 | 3,074 |
| 2024-02-28 | 154.72 | 155.84 | 154.22 | 154.22 | 139.35 | 3,562 |
| 2024-02-27 | 155.00 | 155.20 | 154.50 | 154.72 | 139.80 | 2,395 |
| 2024-02-26 | 156.52 | 156.80 | 155.16 | 155.60 | 140.60 | 1,075 |
| 2024-02-23 | 156.38 | 157.34 | 155.00 | 156.84 | 141.72 | 826 |
| 2024-02-22 | 155.66 | 155.84 | 153.92 | 154.78 | 139.86 | 2,861 |
| 2024-02-21 | 155.62 | 157.04 | 155.62 | 156.20 | 141.14 | 1,677 |
| 2024-02-20 | 154.84 | 156.76 | 153.62 | 155.34 | 140.36 | 1,692 |
| 2024-02-19 | 154.12 | 155.96 | 154.12 | 155.68 | 140.67 | 2,415 |
| 2024-02-16 | 156.22 | 156.24 | 154.22 | 154.38 | 139.49 | 1,413 |
| 2024-02-15 | 156.46 | 156.66 | 154.88 | 155.70 | 140.69 | 1,970 |
| 2024-02-14 | 157.92 | 158.10 | 155.86 | 155.86 | 140.83 | 2,310 |
| 2024-02-13 | 158.44 | 160.00 | 156.00 | 156.84 | 141.72 | 2,045 |
| 2024-02-12 | 155.40 | 157.12 | 155.02 | 156.42 | 141.34 | 3,880 |
| 2024-02-09 | 162.80 | 163.36 | 155.00 | 156.28 | 141.21 | 11,415 |
| 2024-02-08 | 159.96 | 161.26 | 159.30 | 160.88 | 145.37 | 2,453 |
| 2024-02-07 | 159.40 | 160.34 | 159.14 | 159.74 | 144.34 | 2,869 |
| 2024-02-06 | 158.94 | 159.68 | 158.54 | 159.30 | 143.94 | 969 |
| 2024-02-05 | 158.28 | 160.02 | 157.72 | 159.16 | 143.81 | 2,657 |
| 2024-02-02 | 157.72 | 159.12 | 157.00 | 158.16 | 142.91 | 1,945 |
| 2024-02-01 | 156.52 | 157.22 | 154.66 | 157.22 | 142.06 | 1,779 |
| 2024-01-31 | 156.64 | 157.14 | 155.52 | 156.58 | 141.48 | 1,089 |
| 2024-01-30 | 155.40 | 155.56 | 154.26 | 155.32 | 140.34 | 1,925 |
| 2024-01-29 | 154.22 | 155.94 | 154.22 | 155.50 | 140.51 | 1,656 |
| 2024-01-26 | 154.30 | 154.42 | 153.00 | 153.94 | 139.10 | 2,684 |
| 2024-01-25 | 152.02 | 153.00 | 152.00 | 152.58 | 137.87 | 873 |
| 2024-01-24 | 154.20 | 154.34 | 152.56 | 152.82 | 138.08 | 1,108 |
| 2024-01-23 | 151.36 | 153.60 | 151.22 | 153.60 | 138.79 | 748 |
| 2024-01-22 | 152.12 | 153.00 | 151.88 | 152.24 | 137.56 | 1,304 |
| 2024-01-19 | 153.38 | 153.98 | 152.50 | 152.54 | 137.83 | 929 |
| 2024-01-18 | 152.96 | 153.16 | 152.00 | 152.76 | 138.03 | 2,466 |
| 2024-01-17 | 152.80 | 153.72 | 152.26 | 153.72 | 138.90 | 1,633 |
| 2024-01-16 | 153.18 | 154.20 | 152.80 | 152.90 | 138.16 | 4,789 |
| 2024-01-15 | 152.68 | 153.70 | 152.26 | 153.70 | 138.88 | 2,067 |
| 2024-01-12 | 151.42 | 152.00 | 150.80 | 151.82 | 137.18 | 3,083 |
| 2024-01-11 | 152.50 | 152.88 | 150.66 | 150.66 | 136.13 | 1,947 |
| 2024-01-10 | 152.62 | 153.50 | 152.10 | 152.44 | 137.74 | 2,429 |
| 2024-01-09 | 154.32 | 155.36 | 152.54 | 152.72 | 137.99 | 3,056 |
| 2024-01-08 | 154.52 | 154.92 | 153.18 | 153.42 | 138.63 | 2,830 |
| 2024-01-05 | 157.10 | 157.24 | 154.62 | 154.62 | 139.71 | 1,580 |
| 2024-01-04 | 158.28 | 158.40 | 156.18 | 157.94 | 142.71 | 4,629 |
| 2024-01-03 | 158.00 | 160.02 | 157.54 | 158.94 | 143.61 | 3,174 |
| 2024-01-02 | 153.98 | 157.68 | 153.58 | 157.36 | 142.19 | 4,382 |
| 2023-12-29 | 153.52 | 153.56 | 152.64 | 153.30 | 138.52 | 992 |
| 2023-12-28 | 151.60 | 153.28 | 151.60 | 152.76 | 138.03 | 1,025 |
| 2023-12-27 | 153.28 | 153.28 | 151.92 | 152.44 | 137.74 | 1,764 |
| 2023-12-22 | 150.92 | 152.42 | 150.92 | 152.42 | 137.72 | 772 |
| 2023-12-21 | 151.32 | 151.96 | 150.92 | 151.46 | 136.86 | 1,364 |
| 2023-12-20 | 153.10 | 153.54 | 151.72 | 152.10 | 137.43 | 2,189 |
| 2023-12-19 | 153.68 | 153.72 | 152.50 | 153.16 | 138.39 | 3,308 |
| 2023-12-18 | 153.48 | 155.80 | 153.18 | 155.62 | 140.61 | 2,749 |
| 2023-12-15 | 153.36 | 154.70 | 152.72 | 154.14 | 139.28 | 5,066 |
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.