PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	125.86	127.20	125.42	126.72	120.41	6,605
2025-08-12	124.94	125.56	124.38	125.12	118.89	3,536
2025-08-11	124.96	125.44	124.00	124.10	117.92	3,339
2025-08-08	123.34	124.26	123.30	123.88	117.71	2,568
2025-08-07	120.84	122.46	120.52	122.08	116.00	2,252
2025-08-06	120.58	121.14	119.92	120.88	114.86	4,432
2025-08-05	120.80	121.44	120.46	120.80	114.78	1,635
2025-08-04	120.46	120.80	120.00	120.72	114.71	3,501
2025-08-01	120.86	121.44	119.72	120.80	114.78	5,108
2025-07-31	123.82	124.12	121.66	121.88	115.81	10,264
2025-07-30	124.28	125.60	124.16	125.48	119.23	5,292
2025-07-29	122.56	124.36	122.36	124.36	118.16	2,738
2025-07-28	122.92	123.00	121.90	122.70	116.59	4,124
2025-07-25	123.32	123.64	121.70	121.90	115.83	952
2025-07-24	123.80	124.28	123.44	123.60	117.44	2,807
2025-07-23	124.68	125.32	123.46	124.12	117.94	6,126
2025-07-22	121.48	124.96	120.80	123.58	117.42	3,535
2025-07-21	123.24	123.30	120.18	120.30	114.31	2,640
2025-07-18	125.26	125.64	123.82	123.84	117.67	12,159
2025-07-17	116.90	124.96	116.68	124.96	118.73	47,450
2025-07-16	115.04	116.60	114.60	114.98	109.25	4,401
2025-07-15	116.42	116.42	115.38	115.48	109.73	3,262
2025-07-14	115.92	115.92	114.66	115.56	109.80	3,820
2025-07-11	117.02	117.02	114.58	114.58	108.87	4,082
2025-07-10	114.78	117.04	114.44	116.68	110.87	7,124
2025-07-09	115.36	116.00	113.68	114.10	108.42	4,087
2025-07-08	114.52	115.94	114.02	115.42	109.67	3,649
2025-07-07	115.48	116.06	114.00	114.78	109.06	8,225
2025-07-04	115.00	116.08	114.94	115.88	110.11	4,372
2025-07-03	115.94	116.58	114.94	115.16	109.42	4,312
2025-07-02	115.40	116.10	114.94	115.86	110.09	7,292
2025-07-01	112.80	115.64	111.86	115.20	109.46	5,393
2025-06-30	112.10	112.50	111.48	112.44	106.84	4,526
2025-06-27	109.62	111.50	109.56	111.40	105.85	4,541
2025-06-26	110.00	110.36	109.00	109.54	104.08	5,589
2025-06-25	113.06	113.30	110.66	110.72	105.20	2,537
2025-06-24	111.74	112.36	111.42	111.78	106.21	3,530
2025-06-23	112.24	112.86	111.22	111.22	105.68	1,426
2025-06-20	112.34	113.30	111.98	112.66	107.05	3,027
2025-06-19	113.16	113.98	112.40	112.40	106.80	1,404
2025-06-18	112.54	112.90	112.00	112.14	106.55	3,650
2025-06-17	113.68	114.18	113.24	113.72	108.05	1,083
2025-06-16	113.42	113.78	112.90	113.26	107.62	6,004
2025-06-13	114.22	115.42	113.84	113.94	108.26	11,847
2025-06-12	113.02	113.42	111.80	113.24	107.60	4,623
2025-06-11	115.68	115.70	113.24	113.44	107.79	8,540
2025-06-10	114.04	114.98	113.42	114.98	109.25	2,521
2025-06-09	114.04	114.28	113.46	113.96	108.28	2,730
2025-06-06	114.44	114.72	113.84	114.08	108.40	7,427
2025-06-05	115.54	116.92	113.56	114.24	107.34	7,513
2025-06-04	116.02	116.72	115.14	115.92	108.92	4,984
2025-06-03	114.52	115.62	114.24	115.62	108.64	2,738
2025-06-02	115.70	116.44	112.98	113.78	106.91	10,474
2025-05-30	116.46	117.22	116.00	116.02	109.02	4,618
2025-05-29	116.14	116.54	114.98	115.18	108.23	6,529
2025-05-28	116.34	116.90	115.96	116.40	109.37	3,748
2025-05-27	114.72	115.12	113.78	114.98	108.04	10,137
2025-05-26	114.12	116.00	114.12	116.00	109.00	4,470
2025-05-23	115.40	115.70	112.82	113.54	106.68	9,953
2025-05-22	115.38	115.80	114.20	114.74	107.81	8,427

← NewerPage 6 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.