PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	169.56	169.88	168.58	169.24	150.76	553
2023-06-29	168.74	168.84	167.40	168.84	150.40	551
2023-06-28	170.70	170.70	168.12	168.80	150.37	373
2023-06-27	169.34	169.56	167.96	168.52	150.12	1,211
2023-06-26	171.02	171.02	169.00	169.04	150.58	296
2023-06-23	171.48	173.00	171.48	172.10	153.31	363
2023-06-22	169.24	170.50	168.50	170.50	151.88	128
2023-06-21	170.50	170.80	169.00	170.14	151.56	664
2023-06-20	170.32	172.20	170.14	170.64	152.01	1,187
2023-06-19	170.34	171.86	169.90	171.36	152.65	647
2023-06-16	169.48	171.64	169.00	171.36	152.65	1,250
2023-06-15	169.16	169.62	168.46	168.90	150.46	1,098
2023-06-14	169.00	169.00	167.52	168.62	150.21	457
2023-06-13	168.92	168.92	168.00	168.42	150.03	429
2023-06-12	170.32	170.48	168.58	169.02	150.56	670
2023-06-09	169.30	169.58	168.50	168.98	150.53	854
2023-06-08	168.70	168.70	166.64	168.28	149.90	350
2023-06-07	170.48	170.50	167.76	169.06	150.60	960
2023-06-06	172.02	173.30	169.54	169.54	151.03	1,100
2023-06-05	172.78	173.46	172.00	172.62	153.77	670
2023-06-02	169.36	171.60	168.80	171.60	152.86	1,099
2023-06-01	169.90	173.00	168.68	169.06	150.60	1,427
2023-05-31	169.20	172.00	168.58	172.00	152.21	2,419
2023-05-30	171.54	172.48	168.80	169.14	149.68	1,192
2023-05-29	171.70	171.70	170.86	171.00	151.33	553
2023-05-26	171.38	172.26	170.20	171.72	151.96	393
2023-05-25	172.60	172.60	169.86	171.10	151.42	1,667
2023-05-24	172.04	173.38	171.70	172.18	152.37	254
2023-05-23	173.90	173.90	171.50	171.70	151.95	1,015
2023-05-22	176.84	177.84	173.00	173.90	153.89	807
2023-05-19	177.32	178.38	176.50	177.30	156.90	947
2023-05-18	177.82	178.20	176.72	177.30	156.90	394
2023-05-17	178.80	179.58	176.36	176.36	156.07	1,043
2023-05-16	178.88	178.88	178.30	178.50	157.96	90
2023-05-15	180.58	180.98	178.80	179.18	158.57	17,670
2023-05-12	178.52	180.00	178.50	179.66	158.99	982
2023-05-11	177.88	178.28	176.68	178.02	157.54	296
2023-05-10	176.62	178.32	176.30	176.60	156.28	603
2023-05-09	175.52	177.34	175.52	177.14	156.76	635
2023-05-08	175.42	176.98	174.46	175.46	155.27	746
2023-05-05	175.70	176.50	175.30	176.22	155.95	776
2023-05-04	174.18	175.86	174.18	175.26	155.10	640
2023-05-03	174.98	175.20	173.58	174.32	154.26	395
2023-05-02	174.98	175.72	172.82	172.94	153.04	2,020
2023-04-28	173.06	174.36	171.58	172.52	152.67	653
2023-04-27	170.50	170.82	170.32	170.46	150.85	65
2023-04-26	173.20	173.20	170.00	170.52	150.90	2,489
2023-04-25	168.70	173.00	168.06	172.66	152.80	2,572
2023-04-24	168.90	169.54	168.56	168.76	149.34	864
2023-04-21	169.50	169.50	168.82	168.82	149.40	300
2023-04-20	167.72	168.92	167.72	168.92	149.49	228
2023-04-19	168.76	169.26	168.38	168.52	149.13	409
2023-04-18	169.00	169.00	167.54	167.92	148.60	234
2023-04-17	167.90	168.74	166.18	168.74	149.33	791
2023-04-14	166.88	167.30	165.36	166.86	147.66	628
2023-04-13	166.20	167.00	164.90	165.42	146.39	872
2023-04-12	167.10	168.04	166.32	166.46	147.31	381
2023-04-11	168.46	169.00	167.66	168.18	148.83	925
2023-04-06	169.38	169.52	167.12	168.58	149.19	96
2023-04-05	166.44	169.40	165.88	169.04	149.59	431

← NewerPage 15 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.