PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	116.70	116.82	115.26	115.82	108.83	3,685
2025-05-20	117.36	117.90	116.92	117.18	110.11	10,666
2025-05-19	118.00	118.24	117.00	117.34	110.26	8,088
2025-05-16	117.96	118.54	117.00	117.80	110.69	7,419
2025-05-15	115.00	116.96	114.80	116.96	109.90	4,007
2025-05-14	116.70	116.92	114.50	114.86	107.93	10,437
2025-05-13	119.10	119.44	116.68	117.00	109.94	9,905
2025-05-12	116.90	118.58	116.76	118.00	110.88	10,921
2025-05-09	117.50	117.50	115.74	116.70	109.65	5,634
2025-05-08	117.62	117.62	116.30	117.26	110.18	3,018
2025-05-07	115.54	116.02	114.70	115.38	108.41	4,543
2025-05-06	116.80	116.88	115.00	115.48	108.51	4,550
2025-05-05	118.80	118.80	116.10	117.04	109.97	6,962
2025-05-02	119.20	119.20	117.22	118.04	110.91	8,370
2025-04-30	118.26	119.66	117.38	119.34	112.13	5,042
2025-04-29	117.88	118.00	115.62	117.26	110.18	6,672
2025-04-28	118.54	118.74	117.48	118.38	111.23	5,447
2025-04-25	119.90	120.14	116.10	116.66	109.62	16,697
2025-04-24	126.18	126.18	120.80	120.80	113.51	10,219
2025-04-23	126.76	127.28	124.42	125.04	117.49	6,661
2025-04-22	124.30	125.64	123.62	125.64	118.05	3,373
2025-04-17	124.00	125.88	122.80	125.44	117.87	4,010
2025-04-16	126.22	126.94	124.84	125.72	118.13	3,098
2025-04-15	130.06	130.18	127.50	127.56	119.86	5,031
2025-04-14	126.84	128.44	126.42	127.88	120.16	3,703
2025-04-11	128.62	128.62	125.22	125.60	118.02	4,071
2025-04-10	133.30	133.30	129.46	129.46	121.64	2,456
2025-04-09	129.88	129.88	124.62	126.52	118.88	3,472
2025-04-08	131.24	133.18	130.72	132.52	124.52	7,947
2025-04-07	129.88	133.32	126.00	130.88	122.98	10,529
2025-04-04	135.90	140.32	135.90	136.46	128.22	5,470
2025-04-03	135.32	139.00	134.00	138.72	130.34	3,112
2025-04-02	138.96	139.10	137.40	137.96	129.63	777
2025-04-01	139.20	139.54	138.00	138.72	130.34	2,979
2025-03-31	138.30	141.20	137.38	140.28	131.81	3,310
2025-03-28	138.78	139.84	138.42	138.60	130.23	2,184
2025-03-27	138.50	139.40	137.78	138.86	130.48	2,480
2025-03-26	134.96	137.40	134.96	137.14	128.86	1,431
2025-03-25	135.74	136.00	133.98	134.82	126.68	2,373
2025-03-24	134.94	135.40	133.90	135.26	127.09	8,924
2025-03-21	136.12	136.12	134.70	135.22	127.06	3,901
2025-03-20	136.22	137.08	135.60	135.80	127.60	3,985
2025-03-19	137.12	137.44	135.44	136.08	127.86	3,139
2025-03-18	138.32	138.98	136.48	136.62	128.37	4,004
2025-03-17	136.94	138.92	135.54	138.42	130.06	8,335
2025-03-14	137.36	137.40	135.00	136.18	127.96	3,549
2025-03-13	136.48	138.48	135.84	136.96	128.69	3,329
2025-03-12	139.50	139.96	134.72	135.72	127.53	6,911
2025-03-11	142.68	143.42	139.30	139.56	131.13	5,529
2025-03-10	142.82	147.52	142.38	145.58	136.79	6,490
2025-03-07	141.52	144.18	140.42	144.12	135.42	3,420
2025-03-06	142.54	143.20	140.84	141.72	132.03	3,999
2025-03-05	145.46	145.46	142.06	143.30	133.50	4,156
2025-03-04	148.22	152.06	147.92	150.06	139.80	7,513
2025-03-03	147.88	147.94	143.90	147.94	137.82	8,550
2025-02-28	145.18	148.58	145.18	147.04	136.98	3,001
2025-02-27	144.88	146.14	143.94	145.84	135.87	3,437
2025-02-26	149.10	149.10	144.38	144.38	134.51	4,144
2025-02-25	147.70	150.32	146.64	150.00	139.74	3,452
2025-02-24	146.30	149.28	145.48	147.60	137.51	8,997

← NewerPage 7 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.