PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	167.72	168.04	165.62	165.84	148.74	6,154
2023-09-20	167.46	167.46	166.00	166.86	149.66	3,734
2023-09-19	169.00	169.00	166.32	166.76	149.57	898
2023-09-18	169.06	169.40	167.26	167.56	150.28	821
2023-09-15	170.48	170.56	168.70	168.96	151.54	1,262
2023-09-14	167.78	169.60	167.28	169.60	152.11	1,600
2023-09-13	165.70	167.38	165.44	167.28	150.03	839
2023-09-12	166.90	167.02	165.78	165.78	148.69	254
2023-09-11	165.00	166.68	163.84	166.48	149.32	1,372
2023-09-08	165.36	165.36	164.04	164.12	147.20	1,540
2023-09-07	163.82	164.84	163.08	164.50	147.54	2,103
2023-09-06	163.26	163.26	162.00	162.30	145.57	1,199
2023-09-05	163.12	163.96	162.52	162.56	145.80	670
2023-09-04	163.46	163.46	162.18	162.24	145.51	376
2023-09-01	164.38	164.70	163.00	163.12	146.30	1,142
2023-08-31	165.92	166.10	164.50	164.70	147.72	813
2023-08-30	167.40	167.40	165.84	165.90	147.78	475
2023-08-29	166.66	167.60	165.56	165.66	147.57	972
2023-08-28	166.00	167.32	165.82	166.30	148.14	705
2023-08-25	164.76	166.40	164.32	166.16	148.01	716
2023-08-24	164.50	166.54	163.54	164.76	146.77	836
2023-08-23	161.80	164.32	161.14	163.60	145.73	1,881
2023-08-22	162.58	164.16	161.96	162.62	144.86	2,505
2023-08-21	163.86	164.04	162.50	162.50	144.75	2,298
2023-08-18	165.10	165.28	164.00	164.42	146.47	1,872
2023-08-17	166.72	167.20	165.64	165.64	147.55	1,353
2023-08-16	166.10	167.72	166.10	167.68	149.37	551
2023-08-15	168.10	168.40	167.00	167.08	148.83	1,231
2023-08-14	168.00	169.48	167.84	168.92	150.47	673
2023-08-11	167.68	167.84	166.86	167.84	149.51	232
2023-08-10	167.00	168.30	167.00	168.24	149.87	916
2023-08-09	168.44	168.58	166.40	167.86	149.53	861
2023-08-08	170.72	171.06	169.26	169.26	150.78	1,174
2023-08-07	170.00	170.00	167.94	169.98	151.42	1,773
2023-08-04	171.10	171.20	169.12	169.36	150.87	627
2023-08-03	172.36	173.00	171.44	171.52	152.79	688
2023-08-02	170.28	173.06	169.56	173.06	154.16	733
2023-08-01	170.44	171.60	170.10	170.20	151.61	1,073
2023-07-31	172.70	173.34	169.66	169.66	151.13	2,862
2023-07-28	171.82	173.34	171.82	173.12	154.21	7,911
2023-07-27	172.52	174.78	172.32	173.60	154.64	1,893
2023-07-26	173.38	174.32	172.00	173.20	154.29	11,796
2023-07-25	172.78	173.98	172.36	173.10	154.20	3,080
2023-07-24	170.74	172.94	170.74	172.02	153.24	2,440
2023-07-21	169.66	172.40	169.66	171.14	152.45	2,516
2023-07-20	166.06	169.72	166.06	169.72	151.19	924
2023-07-19	164.88	165.98	163.92	165.62	147.53	10,552
2023-07-18	165.46	166.12	164.36	165.88	147.77	957
2023-07-17	167.18	167.20	165.40	166.26	148.10	1,080
2023-07-14	167.28	167.78	165.52	167.12	148.87	1,973
2023-07-13	165.20	168.22	163.98	165.10	147.07	3,641
2023-07-12	167.20	167.30	165.40	165.44	147.37	1,137
2023-07-11	167.48	168.44	166.08	166.64	148.44	690
2023-07-10	167.58	169.04	167.24	168.64	150.22	1,244
2023-07-07	171.68	171.80	167.66	167.66	149.35	873
2023-07-06	171.74	171.86	169.86	171.38	152.66	465
2023-07-05	170.98	170.98	169.88	170.84	152.18	1,417
2023-07-04	169.86	171.72	169.76	170.10	151.52	361
2023-07-03	170.68	170.78	168.30	169.66	151.13	1,389
2023-06-30	169.56	169.88	168.58	169.24	150.76	553

← NewerPage 14 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.