PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 138.90 | 141.30 | 138.90 | 140.28 | 119.50 | 1,169 |
| 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 |
| 2021-10-19 | 136.80 | 136.80 | 135.28 | 136.32 | 116.13 | 1,292 |
| 2021-10-18 | 136.68 | 136.84 | 135.72 | 136.62 | 116.38 | 1,300 |
| 2021-10-15 | 137.38 | 138.04 | 136.08 | 136.08 | 115.92 | 1,219 |
| 2021-10-14 | 137.20 | 137.52 | 136.38 | 137.46 | 117.10 | 2,895 |
← NewerPage 22 of 22 · 1,279 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.