PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	179.78	180.00	175.90	176.56	154.33	2,278
2022-10-13	174.30	175.44	172.94	175.44	153.35	1,131
2022-10-12	167.30	175.90	166.42	175.34	153.27	2,943
2022-10-11	167.90	168.34	167.48	167.76	146.64	450
2022-10-10	166.00	167.68	165.80	167.32	146.26	562
2022-10-07	166.56	169.50	165.56	165.56	144.72	711
2022-10-06	165.80	169.16	165.80	167.44	146.36	259
2022-10-05	166.82	170.00	166.82	166.98	145.96	93
2022-10-04	169.20	170.40	167.10	167.10	146.06	897
2022-10-03	167.48	168.58	166.52	167.32	146.26	684
2022-09-30	170.36	172.00	169.90	169.90	148.51	574
2022-09-29	173.18	174.26	170.36	170.36	148.91	589
2022-09-28	174.48	175.16	171.52	174.14	152.22	1,284
2022-09-27	176.28	176.80	174.42	174.54	152.57	583
2022-09-26	175.08	175.54	171.94	175.54	153.44	693
2022-09-23	171.84	173.12	171.50	172.86	151.10	1,000
2022-09-22	172.06	173.22	170.24	171.82	150.19	3,120
2022-09-21	169.40	173.28	168.74	173.10	151.31	865
2022-09-20	169.84	170.16	167.68	167.86	146.73	38
2022-09-19	168.54	168.54	166.02	167.06	146.03	1,007
2022-09-16	166.00	166.74	165.02	165.36	144.54	682
2022-09-15	170.00	170.00	166.64	166.74	145.75	1,103
2022-09-14	168.02	169.26	168.00	168.14	146.97	506
2022-09-13	172.38	172.46	169.90	169.90	148.51	832
2022-09-12	172.54	172.58	170.00	172.20	150.52	636
2022-09-09	173.48	173.48	170.84	172.52	150.80	621
2022-09-08	174.82	174.82	172.06	173.56	151.71	303
2022-09-07	172.10	172.80	171.00	172.80	151.05	1,270
2022-09-06	171.18	174.06	171.18	173.14	151.34	538
2022-09-05	172.34	174.32	171.18	171.18	149.63	888
2022-09-02	174.86	174.86	172.50	173.82	151.94	2,416
2022-09-01	170.48	173.48	169.20	173.26	151.45	2,206
2022-08-31	171.98	175.06	171.98	172.90	150.24	642
2022-08-30	173.96	175.10	173.04	173.36	150.64	221
2022-08-29	176.96	177.40	173.34	174.34	151.49	832
2022-08-26	181.26	181.26	177.28	177.54	154.27	820
2022-08-25	182.44	182.44	178.62	178.66	155.24	680
2022-08-24	179.98	181.00	179.00	179.84	156.27	535
2022-08-23	178.30	181.18	177.72	178.70	155.28	684
2022-08-22	178.36	180.80	177.60	180.36	156.72	1,001
2022-08-19	178.00	179.60	177.22	179.36	155.85	251
2022-08-18	178.40	178.68	176.52	177.96	154.63	430
2022-08-17	177.68	178.98	176.64	177.14	153.92	253
2022-08-16	177.74	179.10	175.72	177.02	153.82	1,660
2022-08-15	173.50	175.40	173.00	174.96	152.03	1,162
2022-08-12	171.00	171.82	166.54	171.82	149.30	622
2022-08-11	171.18	171.98	169.92	170.90	148.50	1,120
2022-08-10	171.18	171.48	169.42	169.82	147.56	741
2022-08-09	171.20	171.20	170.00	171.18	148.74	487
2022-08-08	172.78	172.94	170.74	171.22	148.78	781
2022-08-05	173.66	173.66	169.90	170.36	148.03	1,409
2022-08-04	173.02	174.04	171.52	171.52	149.04	761
2022-08-03	173.74	173.96	171.90	173.54	150.79	990
2022-08-02	172.08	173.24	171.52	172.80	150.15	408
2022-08-01	171.32	172.90	170.16	172.46	149.85	1,388
2022-07-29	170.98	172.72	170.18	171.28	148.83	1,576
2022-07-28	168.48	170.52	166.86	170.30	147.98	644
2022-07-27	169.40	170.12	167.18	167.60	145.63	704
2022-07-26	165.34	168.52	165.18	167.76	145.77	3,187
2022-07-25	167.00	167.16	165.48	167.06	145.16	647

← NewerPage 18 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.