PepsiCo, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 130 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.