PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	143.55	145.23	141.67	143.84	142.32	11,665
2026-07-28	140.57	145.44	140.00	142.49	140.98	22,091
2026-07-27	136.85	140.23	135.81	139.91	138.43	10,929
2026-07-24	135.73	136.59	134.60	136.50	135.06	8,692
2026-07-23	136.00	136.63	133.75	134.60	133.18	9,757
2026-07-22	135.39	136.40	134.74	136.02	134.58	11,562
2026-07-21	135.25	136.17	134.27	134.77	133.34	6,393
2026-07-20	137.41	137.70	133.94	134.53	133.11	12,210
2026-07-17	140.00	141.99	136.18	136.66	135.21	11,602
2026-07-16	135.99	139.35	135.50	139.35	137.88	9,981
2026-07-15	135.90	137.00	134.65	135.99	134.55	13,282
2026-07-14	138.48	139.80	135.74	135.83	134.39	32,326
2026-07-13	137.90	140.25	137.40	138.55	137.08	14,943
2026-07-10	137.85	139.76	135.31	137.08	135.63	15,671
2026-07-09	143.32	146.00	134.66	138.52	137.05	40,391
2026-07-08	145.80	148.00	142.74	144.28	142.75	8,978
2026-07-07	144.00	149.06	143.00	144.81	143.28	31,103
2026-07-06	143.20	144.80	141.38	143.08	141.57	14,311
2026-07-03	143.43	143.43	143.43	143.43	141.91	0
2026-07-02	142.89	144.65	140.00	143.43	141.91	15,048
2026-07-01	136.35	140.83	135.40	140.64	139.15	14,311
2026-06-30	138.48	139.15	135.79	136.86	135.41	21,524
2026-06-29	140.69	142.50	137.75	137.98	136.52	22,413
2026-06-26	140.52	142.14	139.81	141.35	139.85	16,126
2026-06-25	141.90	143.17	139.40	139.40	137.93	6,703
2026-06-24	141.92	143.76	140.93	142.28	140.77	16,136
2026-06-23	143.24	143.85	140.85	141.78	140.28	18,434
2026-06-22	142.36	143.08	141.00	141.92	140.42	3,463
2026-06-19	141.55	141.55	141.55	141.55	140.05	0
2026-06-18	141.90	142.69	141.00	141.55	140.05	14,700
2026-06-17	145.76	147.18	141.89	142.02	140.52	9,038
2026-06-16	146.19	147.65	142.07	145.91	144.37	13,448
2026-06-15	143.65	145.28	142.55	145.08	143.55	6,378
2026-06-12	143.44	144.08	142.98	144.08	142.56	384
2026-06-11	144.40	145.45	142.74	144.89	143.36	22,569
2026-06-10	143.35	145.47	141.92	143.68	142.16	7,154
2026-06-09	140.11	144.30	140.10	142.78	141.27	26,609
2026-06-08	141.16	143.78	139.23	140.59	139.10	11,431
2026-06-05	141.63	144.30	140.23	143.59	142.07	14,374
2026-06-04	143.85	145.75	141.35	141.47	138.51	8,692
2026-06-03	142.66	143.70	141.15	142.89	139.90	25,108
2026-06-02	142.96	142.96	140.80	142.11	139.14	11,575
2026-06-01	144.19	145.63	141.50	141.56	138.60	10,849
2026-05-29	146.31	146.95	143.55	145.21	142.17	18,439
2026-05-28	148.17	149.50	145.63	145.76	142.71	8,146
2026-05-27	145.96	148.92	145.42	148.54	145.43	5,849
2026-05-26	150.52	151.50	145.73	146.34	143.28	12,820
2026-05-22	149.20	150.27	148.54	150.17	147.03	3,780
2026-05-21	149.20	151.50	146.40	148.16	145.06	3,698
2026-05-20	150.35	150.68	148.42	149.05	145.93	2,202
2026-05-19	149.10	152.56	148.48	149.77	146.64	5,639
2026-05-18	149.33	150.33	147.49	148.10	145.00	5,990
2026-05-15	149.12	150.98	148.19	149.00	145.88	2,882
2026-05-14	149.38	151.00	148.46	148.54	145.43	4,311
2026-05-13	151.92	153.47	149.17	149.17	146.05	6,941
2026-05-12	150.65	152.73	148.31	151.82	148.64	5,115
2026-05-11	154.24	156.00	149.37	149.61	146.48	5,328
2026-05-08	156.52	159.00	155.00	156.14	152.87	2,836
2026-05-07	155.89	157.40	154.30	156.74	153.46	42,201
2026-05-06	154.97	157.28	149.73	155.98	152.72	5,804

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.4800 USD
2026-06-05	1.4800 USD
2026-03-06	1.4225 USD
2025-12-05	1.4225 USD
2025-09-05	1.4225 USD
2025-06-06	1.4225 USD
2025-03-07	1.3550 USD
2024-12-06	1.3550 USD
2024-09-06	1.3550 USD
2024-06-07	1.3550 USD
2024-02-29	1.2650 USD
2023-11-30	1.2650 USD
2023-08-31	1.2650 USD
2023-06-01	1.2650 USD
2023-03-02	1.1500 USD
2022-12-01	1.1500 USD
2022-09-01	1.1500 USD
2022-06-06	1.1500 USD
2022-03-03	1.0750 USD
2021-12-02	1.0750 USD
2021-09-02	1.0750 USD
2021-06-03	1.0750 USD
2021-03-04	1.0225 USD
2020-12-03	1.0225 USD
2020-09-03	1.0225 USD
2020-06-04	1.0225 USD
2020-03-05	0.9550 USD
2019-12-05	0.9550 USD
2019-09-05	0.9550 USD
2019-06-06	0.9550 USD
2019-02-28	0.9275 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.