PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 144.98 | 145.44 | 144.09 | 144.69 | 139.08 | 5,307 |
| 2025-11-11 | 142.42 | 145.76 | 142.42 | 145.35 | 139.71 | 2,044 |
| 2025-11-10 | 142.35 | 142.88 | 141.36 | 142.66 | 137.13 | 829 |
| 2025-11-07 | 141.55 | 144.00 | 141.39 | 143.20 | 137.65 | 4,959 |
| 2025-11-06 | 142.41 | 143.57 | 141.46 | 141.68 | 136.18 | 4,231 |
| 2025-11-05 | 143.24 | 143.67 | 141.59 | 142.20 | 136.68 | 3,742 |
| 2025-11-04 | 144.94 | 144.94 | 142.47 | 142.62 | 137.09 | 9,570 |
| 2025-11-03 | 146.11 | 146.88 | 143.47 | 144.95 | 139.33 | 10,914 |
| 2025-10-31 | 147.34 | 147.35 | 145.43 | 146.06 | 140.39 | 1,842 |
| 2025-10-30 | 146.89 | 149.17 | 145.49 | 147.45 | 141.73 | 2,532 |
| 2025-10-29 | 149.50 | 149.80 | 145.75 | 146.13 | 140.46 | 12,492 |
| 2025-10-28 | 151.50 | 154.44 | 150.07 | 150.46 | 144.62 | 12,271 |
| 2025-10-27 | 151.50 | 152.71 | 150.07 | 152.29 | 146.38 | 10,929 |
| 2025-10-24 | 151.41 | 152.49 | 151.20 | 151.63 | 145.75 | 7,809 |
| 2025-10-23 | 151.40 | 151.40 | 151.16 | 151.16 | 145.30 | 8,994 |
| 2025-10-22 | 152.98 | 155.17 | 152.63 | 154.30 | 148.31 | 4,237 |
← NewerPage 5 of 5 · 256 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.