PepsiCo Inc historical data

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

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

← NewerPage 4 of 22 · 1,277 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.