PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	154.22	155.08	152.20	155.04	132.96	2,666
2022-02-01	154.26	154.82	151.32	151.54	129.96	1,468
2022-01-31	155.50	155.50	153.16	153.90	131.98	2,752
2022-01-28	154.32	154.44	150.00	152.20	130.52	1,810
2022-01-27	151.10	155.00	151.10	154.44	132.45	1,577
2022-01-26	152.90	153.72	147.56	152.04	130.39	2,240
2022-01-25	151.06	153.50	150.92	151.40	129.84	2,384
2022-01-24	153.78	155.74	152.70	152.70	130.95	6,201
2022-01-21	154.48	156.20	152.82	154.44	132.45	3,701
2022-01-20	155.40	155.88	154.30	154.60	132.58	450
2022-01-19	153.24	154.46	152.76	154.34	132.36	2,119
2022-01-18	154.40	154.40	152.16	153.62	131.74	3,060
2022-01-17	154.58	155.64	153.40	154.60	132.58	819
2022-01-14	153.18	153.30	151.60	153.30	131.47	1,130
2022-01-13	152.86	152.86	151.02	151.86	130.23	883
2022-01-12	154.00	154.38	151.86	152.54	130.82	1,301
2022-01-11	153.94	154.36	151.90	151.92	130.28	387
2022-01-10	154.14	155.50	153.30	154.08	132.14	2,410
2022-01-07	154.68	154.82	152.80	152.80	131.04	1,228
2022-01-06	154.98	154.98	153.28	154.60	132.58	497
2022-01-05	154.58	154.58	152.78	154.20	132.24	4,945
2022-01-04	153.34	154.24	152.44	154.00	132.07	1,851
2022-01-03	154.18	154.18	151.36	151.72	130.11	4,464
2021-12-30	151.78	153.64	151.78	153.28	131.45	266
2021-12-29	154.26	154.26	151.70	151.94	130.30	1,021
2021-12-28	150.24	152.54	150.24	152.50	130.78	1,457
2021-12-27	150.02	150.88	150.00	150.84	129.36	688
2021-12-23	150.52	150.88	149.90	150.52	129.08	856
2021-12-22	149.74	150.04	148.40	149.42	128.14	1,757
2021-12-21	150.26	151.58	149.08	149.22	127.97	1,563
2021-12-20	148.58	149.28	146.76	148.96	127.75	2,735
2021-12-17	153.00	153.00	150.64	151.12	129.60	3,200
2021-12-16	151.58	152.92	150.86	152.54	130.82	1,154
2021-12-15	150.80	151.66	149.10	151.66	130.06	818
2021-12-14	150.52	150.94	149.70	149.96	128.60	946
2021-12-13	150.42	150.94	149.12	150.94	129.44	2,255
2021-12-10	147.66	148.92	146.96	148.52	127.37	649
2021-12-09	146.98	147.40	146.00	146.78	125.88	369
2021-12-08	148.00	148.00	145.20	145.20	124.52	268
2021-12-07	148.72	149.38	147.44	147.96	126.89	7,355
2021-12-06	146.38	148.02	145.40	147.70	126.67	1,912
2021-12-03	142.26	144.72	141.68	144.72	124.11	2,268
2021-12-02	142.22	142.54	140.34	142.32	122.05	1,391
2021-12-01	142.98	143.76	142.06	143.76	122.46	2,253
2021-11-30	143.90	144.38	142.50	143.76	122.46	17,791
2021-11-29	143.72	145.28	143.30	145.28	123.76	1,307
2021-11-26	144.62	144.82	141.58	143.24	122.02	10,203
2021-11-25	146.56	147.54	146.34	147.54	125.68	23
2021-11-24	146.00	147.80	145.46	145.86	124.25	586
2021-11-23	146.74	146.74	145.16	146.08	124.44	660
2021-11-22	144.88	147.36	144.88	147.36	125.53	1,636
2021-11-19	145.00	145.76	143.66	145.48	123.93	1,856
2021-11-18	145.36	145.36	143.06	143.14	121.94	446
2021-11-17	144.20	144.74	143.58	143.92	122.60	471
2021-11-16	145.00	145.22	143.68	144.58	123.16	1,210
2021-11-15	142.00	143.20	142.00	142.72	121.58	612
2021-11-12	141.78	142.88	141.78	142.82	121.66	841
2021-11-11	143.62	143.94	141.94	142.20	121.14	321
2021-11-10	140.80	142.44	140.74	142.06	121.02	2,292
2021-11-09	138.90	141.30	138.90	140.28	119.50	1,169

← NewerPage 21 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.