PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	142.36	144.86	141.92	144.86	134.95	3,003
2025-02-20	140.12	141.98	138.90	141.52	131.84	5,597
2025-02-19	137.96	139.58	137.88	139.42	129.88	4,222
2025-02-18	139.00	139.00	135.72	137.12	127.74	16,165
2025-02-17	138.80	139.02	138.00	138.30	128.84	6,772
2025-02-14	138.66	139.24	137.70	137.78	128.36	12,541
2025-02-13	138.86	139.74	137.80	138.74	129.25	3,854
2025-02-12	140.56	141.22	138.80	139.20	129.68	3,257
2025-02-11	139.80	140.70	138.98	140.06	130.48	2,741
2025-02-10	140.48	140.88	138.86	138.86	129.36	2,981
2025-02-07	140.04	140.52	138.98	139.56	130.02	1,678
2025-02-06	140.60	141.92	138.92	139.38	129.85	11,596
2025-02-05	138.80	138.80	137.22	138.68	129.20	4,262
2025-02-04	145.60	146.56	138.10	138.34	128.88	11,893
2025-02-03	147.02	147.38	145.20	146.24	136.24	8,470
2025-01-31	146.22	146.60	145.40	145.44	135.49	2,135
2025-01-30	145.00	146.12	144.72	145.26	135.33	1,499
2025-01-29	144.00	145.92	144.00	145.92	135.94	1,428
2025-01-28	147.82	148.64	146.20	146.56	136.54	2,158
2025-01-27	142.70	146.84	142.18	146.72	136.69	3,631
2025-01-24	142.16	142.46	141.40	141.98	132.27	1,217
2025-01-23	142.30	143.10	141.10	142.04	132.33	2,650
2025-01-22	142.42	143.40	141.90	143.32	133.52	4,084
2025-01-21	144.26	144.30	142.58	143.54	133.72	5,313
2025-01-20	144.60	145.24	143.52	143.70	133.87	2,460
2025-01-17	142.08	144.38	142.02	143.44	133.63	1,836
2025-01-16	141.00	141.96	139.96	141.14	131.49	1,596
2025-01-15	140.96	142.00	140.38	140.90	131.26	2,354
2025-01-14	141.24	141.70	139.62	140.08	130.50	2,309
2025-01-13	139.90	141.66	139.38	141.28	131.62	2,361
2025-01-10	143.06	143.34	138.84	138.84	129.34	4,117
2025-01-09	142.02	143.12	142.00	142.50	132.75	1,993
2025-01-08	141.12	141.86	140.74	141.44	131.77	2,093
2025-01-07	141.50	142.72	140.80	141.22	131.56	3,213
2025-01-06	145.26	145.32	141.88	142.18	132.46	3,101
2025-01-03	146.62	146.76	145.50	146.54	136.52	3,059
2025-01-02	147.66	148.50	147.04	147.82	137.71	2,306
2024-12-30	147.26	147.36	146.00	146.58	136.55	2,003
2024-12-27	146.48	147.26	145.26	146.74	136.70	2,107
2024-12-23	147.04	147.52	144.68	144.68	134.78	1,932
2024-12-20	146.02	146.82	145.00	146.44	136.42	22,862
2024-12-19	148.22	148.76	146.78	147.38	137.30	754
2024-12-18	148.88	149.16	147.50	147.92	137.80	1,083
2024-12-17	149.10	150.82	147.16	149.06	138.87	1,489
2024-12-16	151.04	151.08	150.20	150.48	140.19	1,185
2024-12-13	150.80	152.00	149.80	151.80	141.42	1,624
2024-12-12	149.78	152.22	149.50	151.26	140.91	993
2024-12-11	152.32	152.62	151.28	151.28	140.93	1,444
2024-12-10	151.02	151.76	149.80	151.76	141.38	1,062
2024-12-09	149.70	152.42	148.70	151.02	140.69	4,527
2024-12-06	150.98	151.92	150.36	150.72	140.41	2,359
2024-12-05	152.08	152.94	150.62	151.70	140.20	3,474
2024-12-04	154.78	154.78	151.50	152.24	140.70	1,995
2024-12-03	156.32	156.32	153.66	154.66	142.93	2,812
2024-12-02	156.98	156.98	154.46	155.24	143.47	1,131
2024-11-29	154.00	154.72	153.02	154.52	142.80	946
2024-11-28	155.70	155.70	154.00	155.00	143.25	633
2024-11-27	154.38	156.38	153.78	155.08	143.32	1,342
2024-11-26	155.56	156.28	154.46	154.80	143.06	1,294
2024-11-25	155.18	155.72	154.20	154.86	143.12	881

← NewerPage 8 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.