PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	118.98	119.78	118.54	119.62	118.31	844
2026-07-23	119.20	119.26	117.70	118.64	117.34	8,455
2026-07-22	118.64	119.42	118.20	118.56	117.26	3,736
2026-07-21	118.56	118.62	117.84	118.26	116.97	6,610
2026-07-20	120.44	120.44	118.74	118.74	117.44	4,484
2026-07-17	122.66	123.80	121.34	121.48	120.15	11,155
2026-07-16	118.72	120.82	118.46	120.82	119.50	1,244
2026-07-15	119.38	119.60	118.00	119.18	117.88	7,404
2026-07-14	121.68	121.84	119.20	119.26	117.96	6,287
2026-07-13	121.16	122.78	120.52	121.38	120.05	3,530
2026-07-10	120.50	120.74	118.80	119.56	118.25	8,140
2026-07-09	125.34	126.96	117.90	120.18	118.87	13,799
2026-07-08	128.00	129.18	125.30	126.70	125.31	6,832
2026-07-07	126.08	130.22	126.06	128.34	126.94	3,933
2026-07-06	126.42	126.42	123.94	124.18	122.82	3,995
2026-07-03	126.42	127.14	125.82	125.90	124.52	1,222
2026-07-02	125.20	126.26	122.80	125.40	124.03	4,668
2026-07-01	119.68	123.04	118.86	122.62	121.28	12,477
2026-06-30	121.38	121.94	118.96	119.42	118.11	12,044
2026-06-29	124.00	124.60	122.12	122.16	120.82	6,717
2026-06-26	124.02	124.56	122.86	124.34	122.98	1,586
2026-06-25	125.02	125.68	123.22	123.22	121.87	5,122
2026-06-24	124.56	126.52	124.20	126.34	124.96	3,404
2026-06-23	125.20	125.84	124.24	124.24	122.88	3,994
2026-06-22	124.12	124.50	123.76	123.96	122.60	2,863
2026-06-19	124.10	124.86	124.10	124.24	122.88	368
2026-06-18	123.00	123.88	122.96	123.66	122.31	1,559
2026-06-17	125.76	125.76	124.00	124.56	123.20	4,048
2026-06-16	126.32	127.14	125.32	126.04	124.66	1,758
2026-06-15	124.10	125.26	122.90	125.26	123.89	7,789
2026-06-12	124.50	125.36	123.62	123.62	122.27	5,581
2026-06-11	125.38	126.10	124.76	125.80	124.42	19,954
2026-06-10	123.82	125.86	123.82	125.72	124.34	3,600
2026-06-09	121.56	124.24	121.42	124.24	122.88	3,209
2026-06-08	122.52	122.72	120.78	121.94	120.61	11,710
2026-06-05	122.56	124.38	121.02	123.94	122.58	4,176
2026-06-04	123.62	125.42	122.20	123.04	120.39	4,689
2026-06-03	122.50	123.58	122.02	123.22	120.56	2,438
2026-06-02	122.00	122.16	120.96	121.26	118.65	3,277
2026-06-01	124.70	124.70	121.88	121.88	119.25	4,095
2026-05-29	125.82	125.82	123.30	123.30	120.64	3,378
2026-05-28	127.98	127.98	125.58	125.66	122.95	3,230
2026-05-27	125.56	127.78	125.02	127.72	124.97	2,203
2026-05-26	129.02	129.78	126.40	126.74	124.01	9,107
2026-05-25	130.18	130.18	128.56	129.76	126.96	1,432
2026-05-22	128.20	128.90	128.14	128.70	125.93	941
2026-05-21	128.64	129.34	127.10	127.36	124.61	1,483
2026-05-20	129.70	129.70	128.00	129.40	126.61	1,281
2026-05-19	128.30	130.88	128.28	130.20	127.39	1,833
2026-05-18	128.26	128.76	127.56	127.56	124.81	2,172
2026-05-15	128.58	129.04	127.96	128.40	125.63	1,563
2026-05-14	127.58	128.24	127.14	127.94	125.18	987
2026-05-13	128.86	130.20	127.62	127.62	124.87	1,543
2026-05-12	127.96	129.16	127.00	129.00	126.22	2,117
2026-05-11	131.06	131.38	127.40	127.40	124.65	5,886
2026-05-08	133.62	133.62	131.76	132.06	129.21	1,285
2026-05-07	132.98	133.32	131.80	132.50	129.64	774
2026-05-06	131.86	133.26	130.94	132.10	129.25	3,962
2026-05-05	132.78	132.78	131.00	131.84	129.00	2,503
2026-05-04	135.04	135.10	132.90	133.30	130.43	3,521

← NewerPage 2 of 3 · 129 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.