PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	170.16	170.54	165.36	165.80	143.11	2,045
2022-04-28	167.98	168.90	166.10	167.48	144.56	2,581
2022-04-27	164.68	166.96	161.06	166.96	144.11	3,338
2022-04-26	161.62	164.82	161.60	163.54	141.16	2,432
2022-04-25	160.28	161.66	157.84	160.70	138.71	1,622
2022-04-22	162.76	162.76	160.84	161.40	139.31	959
2022-04-21	161.18	163.04	160.02	162.30	140.09	1,351
2022-04-20	160.60	161.72	159.62	160.80	138.80	1,072
2022-04-19	158.88	159.20	157.00	159.04	137.28	1,061
2022-04-14	159.16	161.04	158.32	160.34	138.40	892
2022-04-13	160.50	160.98	158.50	158.68	136.97	1,247
2022-04-12	158.36	160.74	157.68	160.74	138.74	1,605
2022-04-11	159.30	160.24	157.66	159.60	137.76	16,629
2022-04-08	158.98	160.00	158.50	159.20	137.42	1,358
2022-04-07	159.00	159.00	156.66	157.52	135.97	1,726
2022-04-06	154.94	157.84	154.02	157.84	136.24	853
2022-04-05	154.98	156.28	153.64	156.28	134.89	516
2022-04-04	152.74	154.90	152.56	153.50	132.50	780
2022-04-01	151.88	153.50	150.00	151.98	131.18	2,999
2022-03-31	151.98	152.78	150.00	151.54	130.80	2,817
2022-03-30	152.00	152.00	149.00	149.78	129.28	657
2022-03-29	150.08	151.50	149.50	151.26	130.56	1,345
2022-03-28	150.92	151.84	149.48	149.48	129.03	2,361
2022-03-25	149.84	150.28	148.92	150.02	129.49	343
2022-03-24	150.30	150.30	148.58	148.66	128.32	717
2022-03-23	149.50	150.32	147.96	148.44	128.13	733
2022-03-22	146.50	149.60	146.50	148.78	128.42	2,139
2022-03-21	148.02	148.02	146.30	146.30	126.28	901
2022-03-18	145.36	147.96	145.00	145.58	125.66	2,231
2022-03-17	145.50	146.12	144.00	144.60	124.81	834
2022-03-16	147.16	149.78	143.98	144.50	124.73	1,217
2022-03-15	141.04	145.40	140.92	145.26	125.38	1,073
2022-03-14	142.20	143.66	140.38	143.00	123.43	1,765
2022-03-11	141.92	142.96	140.18	141.84	122.43	1,858
2022-03-10	141.62	142.98	139.70	139.70	120.58	3,386
2022-03-09	146.56	149.14	141.74	142.52	123.02	3,668
2022-03-08	147.70	151.74	145.46	145.62	125.69	4,152
2022-03-07	150.02	151.38	146.40	150.26	129.70	2,253
2022-03-04	148.88	149.52	145.94	149.32	128.89	1,271
2022-03-03	147.22	149.36	146.68	148.10	127.83	1,800
2022-03-02	146.00	148.72	145.18	148.60	127.44	1,332
2022-03-01	146.34	148.10	145.46	146.56	125.69	2,861
2022-02-28	149.62	149.88	145.42	145.72	124.97	1,352
2022-02-25	144.80	149.24	144.80	148.88	127.68	1,759
2022-02-24	145.48	148.82	141.54	145.10	124.44	7,422
2022-02-23	149.70	149.78	147.74	148.94	127.73	1,484
2022-02-22	144.32	149.10	143.80	147.86	126.80	4,128
2022-02-21	147.52	148.92	146.70	148.28	127.16	2,113
2022-02-18	148.44	148.54	146.76	148.54	127.39	1,248
2022-02-17	146.00	146.72	144.90	145.62	124.88	1,562
2022-02-16	145.50	147.06	145.00	145.46	124.74	1,361
2022-02-15	147.16	149.44	146.40	146.96	126.03	3,313
2022-02-14	147.06	149.80	146.48	146.58	125.71	2,126
2022-02-11	148.40	149.38	146.80	148.16	127.06	932
2022-02-10	150.72	153.10	146.94	147.06	126.12	6,577
2022-02-09	151.44	151.46	149.62	149.62	128.31	2,720
2022-02-08	151.98	151.98	149.46	150.54	129.10	737
2022-02-07	151.90	151.90	149.80	150.04	128.67	1,059
2022-02-04	153.62	153.62	150.00	151.42	129.86	1,725
2022-02-03	156.98	157.00	153.32	153.54	131.67	1,557

← NewerPage 20 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.