PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.78 | 116.68 | 114.50 | 116.68 | 116.68 | 2,494 |
| 2026-10-15 | 116.16 | 118.28 | 115.72 | 116.84 | 116.84 | 14,975 |
| 2026-10-14 | 113.88 | 115.50 | 113.68 | 115.50 | 115.50 | 2,667 |
| 2026-10-13 | 114.50 | 115.04 | 112.44 | 113.42 | 113.42 | 4,740 |
| 2026-10-12 | 112.66 | 113.52 | 112.46 | 113.16 | 113.16 | 6,187 |
| 2026-10-09 | 114.26 | 114.26 | 111.94 | 112.24 | 112.24 | 7,273 |
| 2026-10-08 | 110.74 | 113.60 | 109.90 | 111.58 | 111.58 | 20,763 |
| 2026-10-07 | 111.98 | 113.02 | 110.84 | 110.84 | 110.84 | 18,679 |
| 2026-10-06 | 112.36 | 112.98 | 111.68 | 112.54 | 112.54 | 3,673 |
| 2026-10-05 | 112.52 | 112.58 | 111.18 | 111.32 | 111.32 | 8,921 |
| 2026-10-02 | 112.00 | 112.38 | 111.18 | 111.34 | 111.34 | 9,762 |
| 2026-10-01 | 112.36 | 112.62 | 111.70 | 112.42 | 112.42 | 6,428 |
| 2026-09-30 | 113.74 | 114.00 | 112.18 | 112.48 | 112.48 | 2,184 |
| 2026-09-29 | 112.50 | 112.92 | 111.52 | 112.82 | 112.82 | 3,690 |
| 2026-09-28 | 112.62 | 113.12 | 111.64 | 112.46 | 112.46 | 4,865 |
| 2026-09-25 | 112.72 | 112.72 | 111.50 | 112.24 | 112.24 | 4,353 |
| 2026-09-24 | 114.74 | 115.52 | 113.36 | 113.36 | 113.36 | 5,060 |
| 2026-09-23 | 114.84 | 115.60 | 114.00 | 114.16 | 114.16 | 3,813 |
| 2026-09-22 | 113.60 | 114.36 | 113.00 | 114.20 | 114.20 | 8,218 |
| 2026-09-21 | 113.20 | 113.48 | 111.60 | 112.16 | 112.16 | 12,629 |
| 2026-09-18 | 116.64 | 116.64 | 113.32 | 113.62 | 113.62 | 10,245 |
| 2026-09-17 | 117.94 | 117.94 | 115.80 | 116.10 | 116.10 | 12,967 |
| 2026-09-16 | 117.50 | 117.74 | 116.92 | 117.24 | 117.24 | 1,731 |
| 2026-09-15 | 118.22 | 118.22 | 116.80 | 117.44 | 117.44 | 5,798 |
| 2026-09-14 | 118.42 | 120.42 | 118.10 | 118.10 | 118.10 | 3,184 |
| 2026-09-11 | 117.70 | 118.46 | 117.38 | 117.88 | 117.88 | 1,973 |
| 2026-09-10 | 117.98 | 118.98 | 117.52 | 117.62 | 117.62 | 2,395 |
| 2026-09-09 | 118.70 | 119.42 | 117.44 | 117.46 | 117.46 | 7,269 |
| 2026-09-08 | 118.08 | 119.50 | 117.90 | 118.82 | 118.82 | 4,087 |
| 2026-09-07 | 119.72 | 119.72 | 118.10 | 119.30 | 119.30 | 4,514 |
| 2026-09-04 | 119.46 | 120.32 | 118.50 | 119.10 | 119.10 | 4,639 |
| 2026-09-03 | 121.96 | 122.48 | 119.50 | 120.72 | 119.40 | 6,240 |
| 2026-09-02 | 121.02 | 122.08 | 120.44 | 122.08 | 120.74 | 6,125 |
| 2026-09-01 | 121.40 | 122.08 | 120.48 | 120.94 | 119.62 | 2,422 |
| 2026-08-31 | 122.16 | 122.16 | 120.50 | 120.72 | 119.40 | 3,936 |
| 2026-08-28 | 120.84 | 121.32 | 120.26 | 121.02 | 119.70 | 993 |
| 2026-08-27 | 122.02 | 122.02 | 119.96 | 120.86 | 119.54 | 5,953 |
| 2026-08-26 | 122.50 | 122.64 | 121.40 | 121.98 | 120.65 | 7,539 |
| 2026-08-25 | 124.36 | 124.40 | 122.22 | 122.22 | 120.88 | 3,889 |
| 2026-08-24 | 123.76 | 125.00 | 123.16 | 124.34 | 122.98 | 4,232 |
| 2026-08-21 | 121.72 | 122.48 | 121.38 | 122.02 | 120.69 | 2,295 |
| 2026-08-20 | 121.84 | 122.48 | 121.00 | 122.48 | 121.14 | 7,073 |
| 2026-08-19 | 121.78 | 122.16 | 120.46 | 121.50 | 120.17 | 2,819 |
| 2026-08-18 | 119.68 | 121.48 | 119.60 | 121.08 | 119.76 | 6,324 |
| 2026-08-17 | 121.34 | 121.34 | 119.00 | 119.30 | 117.99 | 5,352 |
| 2026-08-14 | 121.78 | 122.06 | 121.22 | 121.78 | 120.45 | 2,740 |
| 2026-08-13 | 120.60 | 121.82 | 120.18 | 121.24 | 119.91 | 4,120 |
| 2026-08-12 | 119.92 | 119.92 | 118.50 | 119.40 | 118.09 | 4,199 |
| 2026-08-11 | 119.48 | 119.70 | 118.76 | 118.76 | 117.46 | 5,373 |
| 2026-08-10 | 120.38 | 120.48 | 119.12 | 119.66 | 118.35 | 5,807 |
| 2026-08-07 | 120.26 | 120.28 | 118.50 | 119.76 | 118.45 | 4,167 |
| 2026-08-06 | 121.00 | 121.76 | 118.92 | 119.60 | 118.29 | 5,733 |
| 2026-08-05 | 121.30 | 121.40 | 119.58 | 119.60 | 118.29 | 10,017 |
| 2026-08-04 | 121.42 | 121.52 | 119.32 | 120.32 | 119.00 | 6,009 |
| 2026-08-03 | 121.62 | 122.80 | 120.88 | 121.20 | 119.87 | 6,786 |
| 2026-07-31 | 121.90 | 122.20 | 120.50 | 121.44 | 120.11 | 6,482 |
| 2026-07-30 | 125.34 | 125.34 | 121.26 | 121.98 | 120.65 | 3,524 |
| 2026-07-29 | 126.00 | 127.40 | 125.16 | 127.08 | 125.69 | 6,709 |
| 2026-07-28 | 123.88 | 127.58 | 122.76 | 125.58 | 124.21 | 25,736 |
| 2026-07-27 | 120.00 | 123.06 | 119.56 | 122.88 | 121.54 | 3,802 |
Page 1 of 22 · 1,276 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.