PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	124.32	125.38	123.66	123.72	118.75	3,244
2025-11-04	124.92	125.96	124.72	124.72	119.71	2,616
2025-11-03	126.60	127.60	124.72	125.16	120.13	3,792
2025-10-31	126.74	127.18	126.36	127.18	122.07	1,445
2025-10-30	125.90	127.78	125.50	127.54	122.41	3,234
2025-10-29	129.02	129.02	125.30	125.88	120.82	2,840
2025-10-28	131.00	131.34	130.32	130.56	125.31	1,251
2025-10-27	130.30	131.08	129.16	130.62	125.37	1,511
2025-10-24	130.62	130.94	130.16	130.84	125.58	690
2025-10-23	132.18	132.56	130.72	130.72	125.47	2,116
2025-10-22	131.70	133.50	131.36	133.34	127.98	1,318
2025-10-21	131.98	133.44	131.86	132.14	126.83	2,546
2025-10-20	131.82	132.52	131.00	131.16	125.89	2,666
2025-10-17	130.72	131.52	130.36	131.22	125.95	2,042
2025-10-16	129.46	132.12	129.30	131.92	126.62	3,592
2025-10-15	130.46	131.10	128.60	128.76	123.58	4,172
2025-10-14	128.66	130.00	128.48	129.02	123.83	4,262
2025-10-13	128.92	129.46	127.18	128.14	122.99	7,769
2025-10-10	125.50	129.68	124.88	128.66	123.49	6,399
2025-10-09	120.24	123.58	118.00	123.58	118.61	29,909
2025-10-08	121.12	121.52	119.96	120.40	115.56	1,957
2025-10-07	119.72	121.14	119.50	121.02	116.16	9,248
2025-10-06	121.36	121.86	118.80	120.06	115.23	3,361
2025-10-03	122.12	122.12	121.08	121.64	116.75	1,114
2025-10-02	121.90	122.08	121.00	121.40	116.52	2,848
2025-10-01	119.30	120.84	119.28	120.78	115.93	5,104
2025-09-30	119.58	120.06	119.14	119.48	114.68	4,436
2025-09-29	120.12	120.30	119.14	119.52	114.72	6,528
2025-09-26	120.02	120.52	119.76	119.76	114.95	836
2025-09-25	121.00	122.58	120.26	120.68	115.83	4,279
2025-09-24	120.24	120.82	120.00	120.24	115.41	3,750
2025-09-23	119.80	119.92	118.68	119.16	114.37	6,347
2025-09-22	120.76	121.02	119.00	119.92	115.10	2,914
2025-09-19	119.90	120.56	119.50	119.76	114.95	5,128
2025-09-18	119.76	120.24	119.14	119.92	115.10	3,387
2025-09-17	118.20	119.88	118.20	119.66	114.85	1,886
2025-09-16	119.56	119.60	118.62	119.06	114.27	189,536
2025-09-15	122.62	122.78	119.94	120.30	115.46	2,247
2025-09-12	122.86	123.16	122.06	122.16	117.25	986
2025-09-11	122.30	123.34	121.84	123.06	118.11	1,538
2025-09-10	122.02	122.30	120.72	121.36	116.48	2,679
2025-09-09	120.42	122.20	120.04	121.82	116.92	3,705
2025-09-08	125.04	125.12	121.46	121.46	116.58	2,991
2025-09-05	125.02	125.90	123.80	125.50	120.46	2,946
2025-09-04	127.62	128.92	126.00	126.64	120.33	5,593
2025-09-03	129.26	130.00	126.88	126.96	120.64	5,866
2025-09-02	127.06	135.26	127.06	130.26	123.77	25,677
2025-09-01	127.76	127.76	126.70	126.86	120.54	4,126
2025-08-29	126.14	127.40	125.98	126.70	120.39	2,106
2025-08-28	127.46	127.46	125.66	125.74	119.48	1,347
2025-08-27	126.66	127.46	126.52	126.52	120.22	2,074
2025-08-26	128.60	128.60	125.10	125.70	119.44	2,338
2025-08-25	128.02	128.68	126.24	126.72	120.41	11,023
2025-08-22	128.48	129.88	127.38	127.58	121.22	1,419
2025-08-21	129.52	129.56	128.18	128.94	122.52	3,752
2025-08-20	130.70	132.50	130.30	130.36	123.87	5,134
2025-08-19	128.32	130.30	127.86	129.70	123.24	2,233
2025-08-18	129.00	129.34	127.82	128.06	121.68	3,875
2025-08-15	128.00	128.06	127.00	128.04	121.66	2,052
2025-08-14	128.02	128.24	127.16	127.94	121.57	4,439

← NewerPage 5 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.