PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	167.38	167.40	165.66	165.66	145.66	1,084
2023-01-09	170.24	170.36	168.18	169.32	148.87	1,807
2023-01-06	168.74	170.70	168.74	170.14	149.59	407
2023-01-05	168.02	170.28	168.02	168.18	147.87	767
2023-01-04	170.00	170.66	168.40	169.14	148.72	1,937
2023-01-03	170.12	172.76	167.38	167.96	147.68	1,519
2022-12-30	170.48	171.90	169.66	170.00	149.47	675
2022-12-29	171.90	171.90	170.50	170.90	150.26	546
2022-12-28	172.36	172.82	171.00	172.00	151.23	703
2022-12-27	171.98	172.52	171.12	171.76	151.02	609
2022-12-23	171.64	172.98	170.14	171.00	150.35	179
2022-12-22	172.00	172.38	170.50	170.88	150.25	350
2022-12-21	171.78	173.18	170.12	172.90	152.02	553
2022-12-20	169.70	171.24	169.04	170.30	149.74	804
2022-12-19	169.52	172.44	169.52	171.54	150.83	564
2022-12-16	169.90	169.90	167.84	169.44	148.98	791
2022-12-15	173.44	173.46	168.60	168.60	148.24	2,678
2022-12-14	174.00	174.14	172.02	173.58	152.62	697
2022-12-13	174.90	177.36	173.32	174.22	153.18	1,133
2022-12-12	174.44	176.04	172.92	173.36	152.43	2,273
2022-12-09	174.50	175.00	174.00	174.14	153.11	1,361
2022-12-08	174.00	174.88	172.94	173.82	152.83	743
2022-12-07	173.30	173.48	172.20	172.44	151.62	589
2022-12-06	176.90	176.90	172.98	172.98	152.09	724
2022-12-05	176.48	176.50	172.44	174.84	153.73	476
2022-12-02	177.54	178.36	175.00	176.16	154.89	825
2022-12-01	177.48	177.72	175.66	176.04	154.78	1,003
2022-11-30	176.84	176.98	174.62	175.66	153.55	176
2022-11-29	178.18	178.20	175.32	175.32	153.25	206
2022-11-28	177.68	178.14	175.00	178.14	155.71	844
2022-11-25	178.34	178.72	177.28	177.32	155.00	643
2022-11-24	176.66	179.60	176.66	179.48	156.89	559
2022-11-23	179.66	180.18	178.50	178.50	156.03	5,572
2022-11-22	181.14	181.14	179.22	180.08	157.41	308
2022-11-21	177.24	180.64	176.32	180.14	157.46	1,251
2022-11-18	173.52	175.32	173.52	174.88	152.86	261
2022-11-17	172.60	173.30	170.84	173.08	151.29	749
2022-11-16	170.46	173.04	169.02	171.40	149.82	508
2022-11-15	171.20	171.70	169.02	170.74	149.25	838
2022-11-14	172.32	173.14	172.08	172.80	151.05	1,227
2022-11-11	179.72	179.72	170.52	172.10	150.43	922
2022-11-10	177.44	180.18	177.38	178.08	155.66	305
2022-11-09	180.26	180.26	179.50	179.96	157.30	262
2022-11-08	181.20	181.20	179.38	180.56	157.83	253
2022-11-07	180.86	183.44	179.10	180.00	157.34	2,147
2022-11-04	181.26	183.32	179.08	179.08	156.54	456
2022-11-03	183.38	183.46	181.50	182.46	159.49	336
2022-11-02	183.50	183.50	181.00	183.44	160.35	980
2022-11-01	184.18	184.50	182.62	183.50	160.40	1,344
2022-10-31	183.40	184.88	181.94	184.36	161.15	874
2022-10-28	178.02	183.76	178.02	183.12	160.07	1,478
2022-10-27	178.48	180.34	178.14	179.48	156.89	474
2022-10-26	178.78	180.00	175.52	179.30	156.73	974
2022-10-25	180.00	180.70	178.62	178.62	156.13	1,011
2022-10-24	176.78	179.48	175.00	178.12	155.70	1,704
2022-10-21	176.50	176.50	174.00	175.08	153.04	1,195
2022-10-20	177.80	179.76	175.36	175.90	153.76	174
2022-10-19	179.48	179.48	177.28	177.28	154.96	176
2022-10-18	178.20	178.72	176.00	177.08	154.79	321
2022-10-17	176.50	177.14	174.02	175.60	153.49	795

← NewerPage 17 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.