PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	135.04	135.10	132.90	133.30	130.43	3,521
2026-04-30	131.92	135.50	131.92	134.48	131.58	1,479
2026-04-29	133.54	133.72	131.48	132.34	129.49	1,335
2026-04-28	132.54	134.34	131.92	134.24	131.35	2,801
2026-04-27	132.08	133.28	131.74	132.70	129.84	657
2026-04-24	132.98	133.26	132.26	132.82	129.96	1,207
2026-04-23	131.32	133.18	131.32	133.14	130.27	1,620
2026-04-22	132.04	133.96	131.84	133.42	130.54	1,029
2026-04-21	133.66	133.66	131.04	131.24	128.41	1,347
2026-04-20	134.24	134.88	133.34	133.68	130.80	2,735
2026-04-17	135.12	135.42	132.80	133.56	130.68	2,231
2026-04-16	131.62	135.54	129.00	134.28	131.39	7,768
2026-04-15	132.42	132.64	130.06	130.32	127.51	2,212
2026-04-14	132.66	132.76	130.80	131.88	129.04	2,055
2026-04-13	134.04	134.80	132.58	132.58	129.72	2,315
2026-04-10	134.76	134.78	133.44	134.04	131.15	1,545
2026-04-09	132.42	134.20	131.96	133.78	130.90	1,317
2026-04-08	133.16	133.22	129.56	131.52	128.68	4,621
2026-04-07	135.68	135.68	133.40	133.40	130.52	848
2026-04-02	134.50	135.40	133.10	134.52	131.62	661
2026-04-01	134.32	134.32	132.22	132.76	129.90	2,770
2026-03-31	137.10	137.82	134.64	135.34	132.42	7,392
2026-03-30	133.24	138.18	132.98	137.56	134.59	4,404
2026-03-27	130.64	132.64	130.64	132.64	129.78	989
2026-03-26	131.10	132.46	130.78	131.80	128.96	5,546
2026-03-25	129.94	130.68	129.44	130.60	127.78	1,979
2026-03-24	129.96	131.46	129.86	130.92	128.10	1,199
2026-03-23	130.10	131.82	129.24	129.52	126.73	3,222
2026-03-20	132.14	132.50	131.42	131.42	128.59	966
2026-03-19	133.84	134.40	133.10	133.62	130.74	1,886
2026-03-18	136.04	136.14	134.38	135.02	132.11	1,516
2026-03-17	137.68	137.74	136.02	136.48	133.54	1,081
2026-03-16	140.02	140.12	137.92	138.18	135.20	1,701
2026-03-13	139.92	140.72	138.30	139.88	136.86	2,969
2026-03-12	137.70	140.16	137.70	138.94	135.94	1,275
2026-03-11	138.12	138.84	136.44	138.16	135.18	1,416
2026-03-10	138.88	139.38	137.32	138.76	135.77	1,156
2026-03-09	135.00	138.92	134.90	138.62	135.63	2,778
2026-03-06	137.32	138.00	135.42	135.64	132.72	1,114
2026-03-05	141.08	141.86	139.02	140.02	135.76	1,605
2026-03-04	141.92	142.54	140.78	141.12	136.83	2,474
2026-03-03	143.18	144.46	141.70	141.70	137.39	2,860
2026-03-02	144.10	144.66	142.60	143.52	139.15	7,257
2026-02-27	141.54	143.04	141.48	142.68	138.34	1,120
2026-02-26	142.52	144.00	142.40	142.54	138.20	930
2026-02-25	143.40	143.78	141.44	142.78	138.44	3,314
2026-02-24	142.70	144.16	142.12	142.88	138.53	1,878
2026-02-23	139.62	141.84	138.44	141.68	137.37	2,506
2026-02-20	140.08	140.24	138.94	139.26	135.02	1,889
2026-02-19	138.86	139.78	138.64	138.94	134.71	1,179
2026-02-18	136.86	138.48	136.18	138.10	133.90	2,881
2026-02-17	140.66	141.00	136.48	136.48	132.33	1,750
2026-02-16	141.50	141.50	139.10	140.94	136.65	2,702
2026-02-13	140.86	141.02	139.18	140.94	136.65	3,316
2026-02-12	142.62	144.10	141.86	143.78	139.41	4,382
2026-02-11	139.54	143.12	139.54	143.12	138.77	4,757
2026-02-10	139.78	140.00	137.88	139.62	135.37	1,935
2026-02-09	143.40	143.44	139.50	139.50	135.26	2,487
2026-02-06	141.80	143.68	140.96	142.36	138.03	4,529
2026-02-05	140.80	142.36	140.32	140.88	136.59	7,222

← NewerPage 3 of 5 · 253 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.