PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	165.10	166.98	165.10	166.00	144.24	2,360
2022-07-21	166.06	166.06	163.96	165.04	143.41	1,695
2022-07-20	166.90	166.90	164.14	165.66	143.95	1,745
2022-07-19	167.14	167.44	164.46	165.94	144.19	5,862
2022-07-18	170.68	170.68	167.08	167.48	145.53	604
2022-07-15	170.56	172.34	169.66	169.66	147.42	1,109
2022-07-14	169.42	169.92	167.28	169.12	146.95	2,112
2022-07-13	169.00	169.58	167.36	167.76	145.77	1,530
2022-07-12	169.80	172.80	167.02	169.50	147.28	3,237
2022-07-11	169.80	171.50	169.06	169.80	147.54	1,132
2022-07-08	168.00	169.70	167.20	168.74	146.62	507
2022-07-07	166.58	168.44	166.40	166.90	145.02	745
2022-07-06	165.00	168.08	163.00	167.66	145.68	1,489
2022-07-05	162.58	165.34	161.56	162.08	140.83	1,415
2022-07-04	162.50	162.82	161.58	162.36	141.08	748
2022-07-01	158.72	161.60	158.00	161.14	140.02	1,412
2022-06-30	158.80	160.84	157.50	158.68	137.88	2,205
2022-06-29	157.80	159.22	156.14	159.22	138.35	1,550
2022-06-28	158.98	159.56	157.42	158.18	137.45	623
2022-06-27	157.58	157.58	156.02	156.58	136.06	461
2022-06-24	155.98	157.32	155.30	156.10	135.64	651
2022-06-23	152.98	156.64	152.78	155.56	135.17	2,065
2022-06-22	150.74	153.30	150.72	153.30	133.21	907
2022-06-21	150.58	151.40	149.36	151.40	131.55	1,238
2022-06-20	148.94	151.12	147.34	148.84	129.33	1,206
2022-06-17	150.00	150.82	148.60	150.72	130.96	1,324
2022-06-16	152.00	152.00	149.00	149.90	130.25	1,440
2022-06-15	149.20	152.54	149.02	151.22	131.40	1,380
2022-06-14	154.00	154.42	149.74	149.74	130.11	691
2022-06-13	154.28	155.00	150.32	154.96	134.65	3,334
2022-06-10	153.18	155.44	152.62	155.38	135.01	1,301
2022-06-09	155.54	156.22	153.66	155.24	134.89	612
2022-06-08	155.52	156.06	153.60	155.12	134.79	475
2022-06-07	154.98	154.98	153.64	154.74	134.46	781
2022-06-06	153.80	155.86	153.02	155.22	134.87	2,339
2022-06-03	154.32	155.26	153.72	153.72	133.57	942
2022-06-02	155.90	156.80	152.92	153.26	133.17	2,409
2022-06-01	157.14	157.44	153.94	154.80	133.62	1,914
2022-05-31	160.00	160.36	154.82	154.82	133.63	1,526
2022-05-30	160.94	162.12	160.00	160.00	138.11	616
2022-05-27	160.12	160.12	158.46	159.86	137.98	691
2022-05-26	158.28	159.40	157.56	158.22	136.57	266
2022-05-25	158.04	158.56	156.34	158.30	136.64	331
2022-05-24	154.00	155.98	153.00	154.40	133.27	382
2022-05-23	154.38	156.32	151.88	156.32	134.93	1,438
2022-05-20	153.12	155.66	151.96	152.10	131.29	3,952
2022-05-19	155.60	157.80	151.00	152.46	131.60	4,627
2022-05-18	166.30	166.30	158.54	158.54	136.85	1,135
2022-05-17	167.34	169.60	164.84	165.78	143.09	1,348
2022-05-16	166.36	168.28	166.04	168.28	145.25	1,453
2022-05-13	163.50	165.40	163.14	164.96	142.39	1,572
2022-05-12	162.80	164.04	161.16	162.24	140.04	1,286
2022-05-11	163.48	164.48	160.88	163.18	140.85	1,485
2022-05-10	164.50	165.08	163.02	163.02	140.71	1,186
2022-05-09	160.98	161.68	159.30	161.68	139.56	2,503
2022-05-06	161.50	162.52	160.00	160.14	138.23	733
2022-05-05	164.96	164.96	162.86	163.52	141.14	853
2022-05-04	159.54	161.78	158.32	161.78	139.64	630
2022-05-03	160.02	161.28	158.50	160.42	138.47	842
2022-05-02	163.98	164.66	160.94	160.94	138.92	825

← NewerPage 19 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.