PepsiCo, Inc. historical data
| 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 |
← NewerPage 2 of 2 · 66 trading days
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.