PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 153.14 | 154.98 | 152.80 | 154.60 | 142.88 | 998 |
| 2024-11-21 | 150.96 | 152.34 | 150.50 | 152.02 | 140.49 | 1,072 |
| 2024-11-20 | 148.50 | 150.18 | 148.28 | 150.18 | 138.79 | 1,924 |
| 2024-11-19 | 149.94 | 151.22 | 147.32 | 148.64 | 137.37 | 3,559 |
| 2024-11-18 | 150.80 | 151.64 | 149.54 | 151.30 | 139.83 | 2,416 |
| 2024-11-15 | 156.56 | 156.56 | 150.38 | 150.44 | 139.03 | 1,709 |
| 2024-11-14 | 155.88 | 157.04 | 155.30 | 156.90 | 145.00 | 8,287 |
| 2024-11-13 | 155.40 | 155.40 | 153.24 | 154.50 | 142.79 | 910 |
| 2024-11-12 | 154.66 | 155.40 | 153.64 | 154.34 | 142.64 | 949 |
| 2024-11-11 | 155.16 | 155.88 | 154.18 | 154.32 | 142.62 | 494 |
| 2024-11-08 | 153.86 | 154.08 | 152.10 | 154.08 | 142.40 | 2,930 |
| 2024-11-07 | 153.16 | 153.70 | 151.48 | 152.20 | 140.66 | 1,717 |
| 2024-11-06 | 157.12 | 157.86 | 152.46 | 154.00 | 142.32 | 3,024 |
| 2024-11-05 | 153.40 | 153.40 | 152.00 | 153.30 | 141.68 | 403 |
| 2024-11-04 | 151.82 | 152.88 | 151.82 | 152.00 | 140.48 | 642 |
| 2024-11-01 | 153.30 | 153.30 | 152.38 | 153.02 | 141.42 | 1,894 |
| 2024-10-31 | 153.86 | 153.88 | 152.70 | 153.56 | 141.92 | 1,090 |
| 2024-10-30 | 155.40 | 155.40 | 153.62 | 153.84 | 142.18 | 782 |
| 2024-10-29 | 157.44 | 157.74 | 155.02 | 155.02 | 143.27 | 1,278 |
| 2024-10-28 | 159.38 | 159.68 | 157.32 | 157.42 | 145.48 | 1,222 |
| 2024-10-25 | 158.78 | 160.30 | 158.78 | 159.88 | 147.76 | 273 |
| 2024-10-24 | 159.64 | 160.36 | 159.06 | 159.72 | 147.61 | 630 |
| 2024-10-23 | 161.52 | 161.86 | 160.26 | 160.36 | 148.20 | 210 |
| 2024-10-22 | 161.96 | 161.96 | 160.84 | 161.36 | 149.13 | 179 |
| 2024-10-21 | 161.10 | 163.00 | 160.78 | 161.68 | 149.42 | 701 |
| 2024-10-18 | 160.66 | 161.38 | 159.18 | 161.32 | 149.09 | 1,264 |
| 2024-10-17 | 161.24 | 162.20 | 159.66 | 160.98 | 148.77 | 1,042 |
| 2024-10-16 | 161.54 | 161.74 | 159.90 | 160.20 | 148.05 | 1,182 |
| 2024-10-15 | 162.08 | 162.08 | 160.76 | 161.92 | 149.64 | 737 |
| 2024-10-14 | 160.08 | 160.44 | 159.16 | 160.12 | 147.98 | 2,014 |
| 2024-10-11 | 157.22 | 159.00 | 157.18 | 158.72 | 146.69 | 2,591 |
| 2024-10-10 | 157.48 | 158.44 | 156.52 | 158.12 | 146.13 | 1,572 |
| 2024-10-09 | 155.50 | 157.06 | 154.46 | 157.06 | 145.15 | 934 |
| 2024-10-08 | 152.68 | 154.66 | 150.32 | 154.66 | 142.93 | 4,019 |
| 2024-10-07 | 153.14 | 154.08 | 151.88 | 152.10 | 140.57 | 2,052 |
| 2024-10-04 | 152.78 | 153.50 | 152.60 | 153.06 | 141.46 | 631 |
| 2024-10-03 | 153.96 | 153.96 | 151.64 | 153.06 | 141.46 | 924 |
| 2024-10-02 | 155.22 | 155.22 | 152.80 | 153.22 | 141.60 | 3,132 |
| 2024-10-01 | 152.98 | 155.00 | 152.80 | 154.14 | 142.45 | 1,230 |
| 2024-09-30 | 152.06 | 153.50 | 152.00 | 152.56 | 140.99 | 787 |
| 2024-09-27 | 151.98 | 153.78 | 151.22 | 153.54 | 141.90 | 950 |
| 2024-09-26 | 151.52 | 152.72 | 151.50 | 151.86 | 140.35 | 1,525 |
| 2024-09-25 | 151.88 | 152.90 | 151.34 | 152.10 | 140.57 | 847 |
| 2024-09-24 | 155.16 | 155.46 | 153.00 | 153.62 | 141.97 | 684 |
| 2024-09-23 | 153.98 | 156.28 | 153.48 | 156.00 | 144.17 | 798 |
| 2024-09-20 | 154.84 | 155.24 | 153.66 | 153.66 | 142.01 | 830 |
| 2024-09-19 | 158.00 | 158.26 | 157.00 | 157.10 | 145.19 | 838 |
| 2024-09-18 | 159.00 | 159.92 | 158.00 | 159.28 | 147.20 | 176 |
| 2024-09-17 | 159.02 | 160.26 | 158.66 | 159.78 | 147.67 | 789 |
| 2024-09-16 | 160.48 | 160.98 | 158.72 | 158.72 | 146.69 | 828 |
| 2024-09-13 | 159.56 | 163.12 | 159.50 | 160.10 | 147.96 | 7,608 |
| 2024-09-12 | 159.52 | 159.80 | 157.70 | 158.44 | 146.43 | 410 |
| 2024-09-11 | 160.60 | 161.68 | 158.50 | 158.82 | 146.78 | 617 |
| 2024-09-10 | 161.06 | 162.48 | 160.62 | 162.48 | 150.16 | 300 |
| 2024-09-09 | 160.38 | 161.60 | 159.50 | 161.60 | 149.35 | 694 |
| 2024-09-06 | 160.66 | 161.22 | 158.98 | 158.98 | 146.93 | 632 |
| 2024-09-05 | 160.58 | 162.32 | 159.12 | 159.12 | 145.94 | 547 |
| 2024-09-04 | 158.88 | 162.40 | 158.88 | 161.32 | 147.96 | 888 |
| 2024-09-03 | 157.94 | 159.82 | 155.44 | 159.82 | 146.58 | 591 |
| 2024-09-02 | 156.98 | 157.96 | 155.44 | 157.96 | 144.87 | 988 |
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.