PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	154.97	157.28	149.73	155.98	152.72	5,804
2026-05-05	155.17	155.98	152.51	155.50	152.25	8,930
2026-05-04	157.46	160.16	154.39	154.50	151.27	5,421
2026-05-01	158.49	160.00	156.50	156.78	153.50	2,103
2026-04-30	154.52	158.77	154.00	158.17	154.86	10,602
2026-04-29	156.26	158.00	153.48	155.52	152.26	5,042
2026-04-28	155.29	158.07	154.10	155.74	152.48	4,036
2026-04-27	155.08	156.74	154.25	154.51	151.28	2,538
2026-04-24	155.24	157.25	154.50	155.08	151.83	2,407
2026-04-23	153.89	156.67	153.00	156.01	152.74	2,065
2026-04-22	154.95	157.30	153.73	153.85	150.63	2,601
2026-04-21	157.84	158.00	153.72	154.99	151.75	3,748
2026-04-20	158.02	159.53	155.84	156.22	152.95	4,297
2026-04-17	159.12	160.04	156.01	156.86	153.58	11,903
2026-04-16	155.92	159.78	150.08	157.46	154.16	24,665
2026-04-15	156.49	157.00	152.95	154.79	151.55	18,518
2026-04-14	156.23	157.00	153.00	156.00	152.73	2,660
2026-04-13	157.04	157.99	154.93	156.00	152.73	5,169
2026-04-10	157.30	159.76	155.45	157.08	153.79	2,892
2026-04-09	155.04	158.03	152.30	157.72	154.42	6,996
2026-04-08	155.49	155.49	150.15	153.99	150.77	10,512
2026-04-07	156.49	157.55	153.48	153.82	150.60	3,233
2026-04-02	154.15	156.88	152.95	155.61	152.35	14,051
2026-04-01	155.49	158.00	153.00	154.69	151.45	2,620
2026-03-31	157.25	159.17	154.27	155.38	152.13	4,661
2026-03-30	153.24	158.42	152.00	158.03	154.72	5,541
2026-03-27	153.00	154.56	149.03	154.10	150.87	10,490
2026-03-26	151.98	153.67	150.00	151.18	148.02	6,339
2026-03-25	150.63	153.17	148.81	150.95	147.79	5,749
2026-03-24	151.72	152.60	150.00	150.99	147.83	24,056
2026-03-23	151.17	153.26	147.50	150.80	147.64	3,158
2026-03-20	154.58	155.26	150.56	150.63	147.48	8,201
2026-03-19	153.02	154.88	152.00	153.33	150.12	3,231
2026-03-18	157.38	158.00	153.37	154.07	150.85	7,573
2026-03-17	158.98	159.39	156.50	157.07	153.78	1,974
2026-03-16	159.27	161.99	157.70	157.93	154.62	4,262
2026-03-13	160.29	161.51	157.47	159.76	156.42	2,644
2026-03-12	160.03	161.54	158.00	159.71	156.37	3,149
2026-03-11	161.37	162.90	157.89	159.67	156.33	5,833
2026-03-10	161.52	163.00	158.42	162.55	159.15	3,460
2026-03-09	155.90	161.16	155.90	158.50	155.18	4,037
2026-03-06	159.26	160.11	156.00	157.85	154.55	6,119
2026-03-05	165.10	165.60	161.17	162.55	157.76	5,537
2026-03-04	164.83	166.23	163.37	164.27	159.42	6,979
2026-03-03	168.00	170.00	163.66	165.39	160.51	8,113
2026-03-02	168.93	171.00	167.16	167.62	162.68	5,963
2026-02-27	166.85	169.89	166.36	169.43	164.43	3,628
2026-02-26	168.16	171.00	166.98	168.35	163.38	7,163
2026-02-25	169.37	169.56	165.92	168.22	163.26	6,382
2026-02-24	168.33	169.83	167.16	168.84	163.86	34,578
2026-02-23	164.84	168.05	162.50	167.63	162.69	3,426
2026-02-20	164.23	165.72	163.13	164.37	159.52	5,320
2026-02-19	163.95	165.01	162.80	164.09	159.25	5,042
2026-02-18	162.69	164.48	160.32	163.80	158.97	3,441
2026-02-17	166.12	167.56	160.83	161.20	156.44	12,555
2026-02-16	166.86	166.86	166.86	166.86	161.94	0
2026-02-13	166.77	167.10	166.42	166.86	161.94	169
2026-02-12	169.36	171.46	167.80	169.16	164.17	6,291
2026-02-11	166.68	170.28	165.01	168.40	163.43	5,677
2026-02-10	166.16	167.39	163.76	167.12	162.19	3,816

← NewerPage 3 of 22 · 1,265 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.