PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	158.60	158.68	154.46	154.46	139.57	3,658
2023-12-13	156.64	157.22	155.80	157.22	142.06	1,445
2023-12-12	155.50	156.72	155.32	156.08	141.03	1,938
2023-12-11	154.36	156.20	153.58	155.98	140.94	3,065
2023-12-08	155.60	155.60	154.22	154.22	139.35	3,082
2023-12-07	155.64	155.78	154.80	155.42	140.43	1,408
2023-12-06	155.50	156.08	154.52	154.72	139.80	1,091
2023-12-05	156.38	157.08	155.66	157.08	141.93	992
2023-12-04	155.64	156.62	155.22	155.98	140.94	1,717
2023-12-01	154.56	155.42	154.30	154.52	139.62	2,481
2023-11-30	151.88	152.94	151.32	152.92	138.17	4,676
2023-11-29	154.00	154.46	152.70	152.84	137.08	1,504
2023-11-28	154.00	154.64	152.98	154.38	138.46	5,610
2023-11-27	154.48	155.12	154.12	154.72	138.77	1,219
2023-11-24	155.58	155.58	154.82	155.08	139.09	1,668
2023-11-23	155.38	155.86	154.60	155.86	139.79	1,116
2023-11-22	153.92	155.88	153.82	155.36	139.34	3,129
2023-11-21	152.24	153.06	151.62	153.06	137.28	2,979
2023-11-20	153.00	153.00	151.92	152.10	136.42	2,117
2023-11-17	154.88	155.00	152.50	152.98	137.21	2,315
2023-11-16	154.70	155.62	153.00	154.08	138.19	2,632
2023-11-15	154.82	155.56	153.40	153.46	137.64	2,990
2023-11-14	157.08	157.08	154.44	154.68	138.73	1,595
2023-11-13	156.92	158.00	155.50	157.08	140.89	3,914
2023-11-10	155.74	156.80	154.54	155.94	139.86	2,517
2023-11-09	156.50	157.32	155.62	155.88	139.81	2,732
2023-11-08	156.28	157.42	156.14	156.20	140.10	1,483
2023-11-07	155.76	156.86	155.54	156.76	140.60	3,310
2023-11-06	155.70	156.00	153.76	155.40	139.38	3,032
2023-11-03	157.38	157.56	156.20	156.64	140.49	2,810
2023-11-02	155.98	157.24	154.32	157.24	141.03	3,185
2023-11-01	154.78	156.28	153.82	156.28	140.17	2,283
2023-10-31	153.10	153.74	152.42	153.62	137.78	1,535
2023-10-30	152.18	153.04	151.20	152.08	136.40	1,618
2023-10-27	153.68	153.68	151.30	151.30	135.70	3,638
2023-10-26	153.88	154.78	153.60	154.28	138.37	1,671
2023-10-25	153.28	154.44	152.82	154.26	138.36	2,547
2023-10-24	150.32	153.66	150.08	153.14	137.35	2,039
2023-10-23	151.68	151.84	149.34	151.46	135.84	2,564
2023-10-20	152.00	152.96	151.62	152.52	136.80	2,979
2023-10-19	153.76	154.24	152.48	152.80	137.05	3,009
2023-10-18	151.64	154.62	151.20	153.76	137.91	3,175
2023-10-17	152.88	152.88	151.40	152.16	136.47	4,861
2023-10-16	151.84	153.46	151.76	153.34	137.53	2,155
2023-10-13	150.18	152.30	149.70	151.18	135.59	2,582
2023-10-12	153.86	154.24	149.18	150.14	134.66	3,457
2023-10-11	155.14	156.22	152.40	152.86	137.10	3,886
2023-10-10	153.48	156.78	152.98	154.66	138.71	10,759
2023-10-09	151.94	152.50	150.60	151.34	135.74	2,774
2023-10-06	152.18	152.48	148.26	149.82	134.37	7,189
2023-10-05	160.80	161.06	153.72	154.04	138.16	2,330
2023-10-04	160.18	160.50	159.20	159.42	142.98	1,177
2023-10-03	161.80	161.88	159.68	159.80	143.32	1,117
2023-10-02	160.58	161.14	160.16	160.68	144.11	2,194
2023-09-29	160.30	161.16	159.80	160.06	143.56	1,584
2023-09-28	161.98	161.98	159.72	160.38	143.85	1,328
2023-09-27	163.72	164.26	162.54	162.62	145.85	4,326
2023-09-26	165.64	165.64	162.14	162.46	145.71	2,878
2023-09-25	164.90	165.28	164.08	164.92	147.92	1,522
2023-09-22	165.02	165.02	163.74	164.98	147.97	2,316

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.