Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PEP.XETRA stock page

PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	144.44	144.44	139.98	139.98	119.24	1,027
2021-11-05	142.00	143.76	142.00	143.40	122.16	877
2021-11-04	143.06	143.06	141.90	142.48	121.37	1,915
2021-11-03	140.64	141.28	139.28	141.20	120.28	1,385
2021-11-02	139.00	140.36	138.94	140.10	119.35	971
2021-11-01	140.20	140.40	138.66	139.04	118.44	2,408
2021-10-29	138.22	139.72	138.22	139.72	119.02	782
2021-10-28	138.70	139.16	137.00	137.92	117.49	1,013
2021-10-27	138.84	139.22	137.70	137.82	117.40	837
2021-10-26	137.12	138.22	136.84	138.22	117.74	1,538
2021-10-25	137.40	138.06	137.02	137.10	116.79	968
2021-10-22	138.00	138.00	136.72	137.32	116.98	773
2021-10-21	137.08	138.64	137.00	137.48	117.11	422
2021-10-20	137.68	138.86	137.60	138.78	118.22	339

← NewerPage 22 of 22 · 1,274 trading days

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.