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 |
| 2025-10-21 | 153.66 | 155.16 | 152.97 | 153.35 | 147.41 | 11,441 |
| 2025-10-20 | 153.59 | 155.00 | 152.73 | 153.91 | 147.94 | 6,163 |
| 2025-10-17 | 152.65 | 153.94 | 151.79 | 153.57 | 147.61 | 5,058 |
| 2025-10-16 | 151.62 | 154.34 | 149.24 | 153.09 | 147.15 | 21,652 |
| 2025-10-15 | 151.62 | 152.39 | 149.24 | 150.85 | 145.00 | 4,607 |
| 2025-10-14 | 149.96 | 150.93 | 146.92 | 150.40 | 144.57 | 15,779 |
| 2025-10-13 | 149.96 | 150.29 | 146.92 | 148.02 | 142.28 | 22,438 |
| 2025-10-10 | 144.98 | 150.79 | 144.65 | 149.81 | 144.00 | 29,787 |
| 2025-10-09 | 139.39 | 144.00 | 137.00 | 143.26 | 137.70 | 25,404 |
| 2025-10-08 | 140.98 | 141.94 | 138.79 | 138.84 | 133.45 | 11,666 |
| 2025-10-07 | 141.79 | 141.79 | 139.50 | 141.29 | 135.81 | 10,202 |
| 2025-10-06 | 142.43 | 144.00 | 138.88 | 140.69 | 135.23 | 5,989 |
| 2025-10-03 | 142.38 | 143.30 | 141.95 | 142.69 | 137.16 | 7,311 |
| 2025-10-02 | 142.99 | 143.20 | 140.00 | 141.82 | 136.32 | 4,539 |
| 2025-10-01 | 140.27 | 142.56 | 140.05 | 142.56 | 137.03 | 3,240 |
| 2025-09-30 | 140.24 | 141.60 | 139.75 | 140.65 | 135.19 | 4,086 |
| 2025-09-29 | 140.98 | 141.00 | 139.22 | 139.94 | 134.51 | 7,058 |
| 2025-09-26 | 140.04 | 140.95 | 139.50 | 140.28 | 134.84 | 3,103 |
| 2025-09-25 | 142.14 | 143.58 | 140.06 | 140.06 | 134.63 | 5,308 |
| 2025-09-24 | 142.36 | 142.36 | 141.04 | 141.74 | 136.24 | 5,151 |
| 2025-09-23 | 141.10 | 141.97 | 139.99 | 141.10 | 135.63 | 6,214 |
| 2025-09-22 | 141.88 | 142.48 | 139.94 | 141.14 | 135.67 | 13,846 |
| 2025-09-19 | 140.78 | 141.81 | 140.50 | 141.57 | 136.08 | 4,963 |
| 2025-09-18 | 141.28 | 142.00 | 140.45 | 140.90 | 135.43 | 3,531 |
| 2025-09-17 | 140.12 | 142.07 | 139.92 | 141.32 | 135.84 | 3,435 |
| 2025-09-16 | 140.99 | 141.28 | 140.10 | 140.57 | 135.12 | 10,592 |
| 2025-09-15 | 143.54 | 144.34 | 141.06 | 141.66 | 136.17 | 9,634 |
| 2025-09-12 | 144.09 | 145.00 | 142.90 | 143.25 | 137.69 | 7,910 |
| 2025-09-11 | 142.83 | 144.76 | 142.32 | 144.68 | 139.07 | 11,671 |
| 2025-09-10 | 143.12 | 143.52 | 141.41 | 142.34 | 136.82 | 5,286 |
| 2025-09-09 | 141.99 | 143.60 | 141.00 | 143.27 | 137.71 | 14,422 |
| 2025-09-08 | 146.99 | 147.07 | 140.58 | 140.82 | 135.35 | 25,632 |
| 2025-09-05 | 145.73 | 147.86 | 145.00 | 147.84 | 142.11 | 14,235 |
| 2025-09-04 | 148.84 | 149.50 | 146.49 | 146.82 | 139.76 | 13,723 |
| 2025-09-03 | 150.29 | 152.10 | 147.12 | 147.87 | 140.76 | 15,055 |
| 2025-09-02 | 148.64 | 158.09 | 148.36 | 152.69 | 145.35 | 25,634 |
| 2025-09-01 | 148.71 | 148.71 | 148.71 | 148.71 | 141.56 | 0 |
| 2025-08-29 | 146.87 | 149.00 | 146.80 | 148.71 | 141.56 | 8,074 |
| 2025-08-28 | 148.20 | 148.50 | 146.22 | 146.55 | 139.50 | 614,048 |
| 2025-08-27 | 147.16 | 147.76 | 146.44 | 147.05 | 139.98 | 3,941 |
| 2025-08-26 | 148.51 | 149.36 | 145.86 | 146.63 | 139.58 | 6,366 |
| 2025-08-22 | 149.23 | 151.11 | 149.00 | 149.57 | 142.38 | 5,573 |
| 2025-08-21 | 150.34 | 151.36 | 148.65 | 148.99 | 141.82 | 7,146 |
| 2025-08-20 | 153.00 | 154.61 | 148.68 | 152.12 | 144.80 | 13,373 |
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.