PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 137.18 | 141.66 | 136.72 | 141.40 | 137.10 | 19,816 |
| 2026-02-03 | 130.66 | 138.06 | 129.64 | 136.04 | 131.90 | 14,292 |
| 2026-02-02 | 129.72 | 131.50 | 128.94 | 131.40 | 127.40 | 6,301 |
| 2026-01-30 | 124.32 | 126.44 | 124.32 | 126.44 | 122.59 | 1,889 |
| 2026-01-29 | 123.50 | 126.28 | 123.50 | 125.90 | 122.07 | 6,721 |
| 2026-01-28 | 123.08 | 125.22 | 123.08 | 124.96 | 121.16 | 4,805 |
| 2026-01-27 | 122.96 | 122.96 | 121.94 | 122.84 | 119.10 | 4,232 |
| 2026-01-26 | 122.22 | 122.30 | 121.64 | 121.70 | 118.00 | 5,527 |
| 2026-01-23 | 123.36 | 123.48 | 122.00 | 122.00 | 118.29 | 4,948 |
| 2026-01-22 | 125.44 | 125.56 | 124.30 | 124.46 | 120.67 | 1,218 |
| 2026-01-21 | 125.16 | 126.18 | 124.20 | 124.62 | 120.83 | 9,150 |
| 2026-01-20 | 124.86 | 125.00 | 123.28 | 124.58 | 120.79 | 6,119 |
| 2026-01-19 | 124.02 | 125.42 | 124.02 | 125.42 | 121.60 | 3,732 |
| 2026-01-16 | 126.04 | 127.00 | 125.50 | 126.04 | 122.20 | 6,840 |
| 2026-01-15 | 125.30 | 126.20 | 125.00 | 125.84 | 122.01 | 2,011 |
| 2026-01-14 | 123.00 | 125.20 | 122.80 | 124.94 | 121.14 | 7,779 |
| 2026-01-13 | 121.24 | 122.46 | 120.80 | 121.92 | 118.21 | 1,896 |
| 2026-01-12 | 120.28 | 120.72 | 118.80 | 120.50 | 116.83 | 6,522 |
| 2026-01-09 | 119.90 | 120.36 | 119.50 | 120.36 | 116.70 | 2,853 |
| 2026-01-08 | 117.44 | 119.18 | 116.80 | 118.62 | 115.01 | 4,604 |
| 2026-01-07 | 119.44 | 119.46 | 117.66 | 118.16 | 114.56 | 4,665 |
| 2026-01-06 | 119.60 | 119.78 | 118.82 | 118.86 | 115.24 | 3,132 |
| 2026-01-05 | 121.62 | 121.84 | 119.20 | 119.88 | 116.23 | 3,650 |
| 2026-01-02 | 122.76 | 123.00 | 121.44 | 121.78 | 118.07 | 6,889 |
| 2025-12-30 | 122.76 | 122.76 | 122.32 | 122.52 | 118.79 | 828 |
| 2025-12-29 | 122.30 | 122.86 | 122.00 | 122.78 | 119.04 | 3,028 |
| 2025-12-23 | 125.16 | 125.54 | 122.38 | 122.80 | 119.06 | 2,100 |
| 2025-12-22 | 126.24 | 126.82 | 125.50 | 125.78 | 121.95 | 4,632 |
| 2025-12-19 | 127.62 | 127.74 | 127.04 | 127.32 | 123.45 | 902 |
| 2025-12-18 | 127.98 | 128.18 | 127.14 | 127.86 | 123.97 | 558 |
| 2025-12-17 | 128.70 | 128.70 | 127.62 | 127.94 | 124.05 | 1,392 |
| 2025-12-16 | 129.44 | 129.44 | 127.70 | 128.38 | 124.47 | 528 |
| 2025-12-15 | 128.48 | 128.76 | 127.88 | 127.92 | 124.03 | 1,968 |
| 2025-12-12 | 127.28 | 128.06 | 126.60 | 128.06 | 124.16 | 1,810 |
| 2025-12-11 | 128.50 | 128.50 | 127.34 | 127.34 | 123.47 | 413 |
| 2025-12-10 | 125.80 | 128.06 | 125.62 | 128.06 | 124.16 | 4,754 |
| 2025-12-09 | 125.60 | 125.94 | 123.90 | 124.18 | 120.40 | 1,756 |
| 2025-12-08 | 124.32 | 125.88 | 123.90 | 125.42 | 121.60 | 899 |
| 2025-12-05 | 124.72 | 125.20 | 124.24 | 125.10 | 121.29 | 2,617 |
| 2025-12-04 | 127.48 | 128.04 | 125.42 | 126.00 | 120.94 | 12,324 |
| 2025-12-03 | 126.96 | 128.88 | 126.96 | 128.34 | 123.18 | 3,811 |
| 2025-12-02 | 128.76 | 129.06 | 126.70 | 127.02 | 121.91 | 1,577 |
| 2025-12-01 | 128.78 | 128.82 | 127.46 | 128.72 | 123.55 | 2,849 |
| 2025-11-28 | 128.40 | 128.40 | 127.20 | 127.72 | 122.59 | 2,484 |
| 2025-11-27 | 127.70 | 128.40 | 127.70 | 128.40 | 123.24 | 793 |
| 2025-11-26 | 126.26 | 127.56 | 126.12 | 127.52 | 122.39 | 2,802 |
| 2025-11-25 | 126.00 | 127.30 | 125.94 | 126.56 | 121.47 | 1,982 |
| 2025-11-24 | 127.28 | 127.82 | 126.04 | 126.72 | 121.63 | 1,798 |
| 2025-11-21 | 126.72 | 129.14 | 126.52 | 128.30 | 123.14 | 1,389 |
| 2025-11-20 | 127.52 | 127.56 | 126.28 | 126.90 | 121.80 | 1,136 |
| 2025-11-19 | 127.42 | 128.50 | 127.42 | 127.60 | 122.47 | 811 |
| 2025-11-18 | 127.62 | 128.28 | 127.02 | 127.62 | 122.49 | 3,308 |
| 2025-11-17 | 125.36 | 127.00 | 125.36 | 126.84 | 121.74 | 1,925 |
| 2025-11-14 | 124.90 | 125.86 | 124.20 | 124.52 | 119.51 | 2,236 |
| 2025-11-13 | 124.36 | 124.86 | 123.86 | 124.62 | 119.61 | 1,522 |
| 2025-11-12 | 125.02 | 125.36 | 124.92 | 125.20 | 120.17 | 1,985 |
| 2025-11-11 | 123.42 | 124.56 | 123.18 | 124.36 | 119.36 | 1,296 |
| 2025-11-10 | 122.98 | 123.42 | 122.20 | 122.74 | 117.81 | 1,232 |
| 2025-11-07 | 123.06 | 124.36 | 122.60 | 123.78 | 118.80 | 3,109 |
| 2025-11-06 | 124.34 | 124.66 | 123.00 | 123.70 | 118.73 | 1,713 |
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.