PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	168.00	168.18	166.12	166.12	147.01	215
2023-04-03	168.56	169.20	166.16	167.56	148.28	1,276
2023-03-31	166.92	168.76	165.88	167.18	147.95	529
2023-03-30	167.90	168.24	165.32	165.32	146.30	374
2023-03-29	168.28	168.28	165.26	166.44	147.29	1,503
2023-03-28	167.00	167.00	165.46	166.12	147.01	182
2023-03-27	166.48	167.42	166.00	167.28	148.03	1,328
2023-03-24	163.20	165.88	162.22	165.88	146.80	1,172
2023-03-23	162.20	162.56	161.00	162.40	143.72	226
2023-03-22	165.84	166.16	164.62	165.74	146.67	193
2023-03-21	165.12	165.68	164.00	164.02	145.15	1,460
2023-03-20	164.80	166.08	163.30	164.94	145.96	748
2023-03-17	165.98	166.90	164.10	164.30	145.40	709
2023-03-16	166.00	166.98	165.40	165.64	146.58	741
2023-03-15	162.58	166.72	160.24	166.42	147.27	1,778
2023-03-14	162.90	163.22	160.20	161.48	142.90	463
2023-03-13	161.64	165.00	161.02	163.74	144.90	522
2023-03-10	162.18	162.80	160.50	162.00	143.36	1,202
2023-03-09	163.80	164.68	163.46	163.70	144.87	507
2023-03-08	164.14	164.94	163.38	163.56	144.74	128
2023-03-07	162.48	163.76	162.22	163.12	144.35	721
2023-03-06	162.90	163.16	161.10	162.10	143.45	341
2023-03-03	163.50	163.64	162.02	162.62	143.91	774
2023-03-02	159.20	163.18	159.20	163.18	144.41	1,602
2023-03-01	164.02	164.86	158.92	159.18	139.96	1,926
2023-02-28	165.44	166.00	163.52	163.94	144.14	511
2023-02-27	166.98	167.92	166.08	166.08	146.03	496
2023-02-24	165.00	167.08	165.00	165.78	145.76	717
2023-02-23	166.52	166.88	165.86	166.10	146.04	3,978
2023-02-22	166.28	166.36	164.48	166.36	146.27	1,251
2023-02-21	165.98	165.98	163.44	165.12	145.18	387
2023-02-20	165.84	167.00	163.36	165.98	145.94	1,038
2023-02-17	165.36	166.08	163.56	164.40	144.55	621
2023-02-16	166.16	166.16	163.36	164.82	144.92	1,095
2023-02-15	163.98	164.56	163.50	164.04	144.23	998
2023-02-14	165.78	165.82	163.34	163.46	143.72	1,401
2023-02-13	165.02	165.92	164.46	165.70	145.69	1,394
2023-02-10	161.28	163.98	161.00	163.64	143.88	1,864
2023-02-09	160.48	163.30	159.04	160.92	141.49	6,172
2023-02-08	158.40	160.46	157.72	159.02	139.82	2,798
2023-02-07	160.78	160.94	158.80	159.46	140.20	668
2023-02-06	155.98	159.68	155.38	159.68	140.40	1,612
2023-02-03	154.86	156.92	154.08	155.68	136.88	3,314
2023-02-02	156.30	156.30	154.00	155.90	137.07	3,457
2023-02-01	157.42	157.50	155.50	156.00	137.16	1,189
2023-01-31	156.36	158.06	156.06	156.14	137.29	764
2023-01-30	156.20	157.20	155.00	156.76	137.83	968
2023-01-27	156.90	156.90	155.50	155.96	137.13	795
2023-01-26	158.00	158.04	156.82	157.10	138.13	822
2023-01-25	156.32	157.28	155.50	156.18	137.32	616
2023-01-24	155.78	156.46	155.48	156.08	137.23	2,537
2023-01-23	155.96	157.38	155.70	156.22	137.36	971
2023-01-20	157.50	157.50	154.82	155.30	136.55	2,422
2023-01-19	158.90	159.68	157.76	158.64	139.48	2,928
2023-01-18	163.48	163.48	159.44	159.92	140.61	3,857
2023-01-17	162.68	164.10	161.50	163.70	143.93	605
2023-01-16	162.14	163.30	161.48	161.90	142.35	1,543
2023-01-13	162.18	162.66	161.46	161.74	142.21	1,708
2023-01-12	164.98	166.08	162.90	162.90	143.23	1,349
2023-01-11	165.32	166.92	163.80	163.82	144.04	1,038

← NewerPage 16 of 22 · 1,278 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.