PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 134.06 | 135.47 | 130.50 | 134.63 | 134.63 | 31,241 |
| 2026-10-20 | 133.24 | 135.30 | 133.24 | 134.26 | 134.26 | 20,864 |
| 2026-10-19 | 131.51 | 133.29 | 130.11 | 133.25 | 133.25 | 16,273 |
| 2026-10-16 | 128.30 | 131.33 | 128.00 | 130.89 | 130.89 | 14,454 |
| 2026-10-15 | 129.40 | 133.15 | 129.40 | 130.03 | 130.03 | 25,262 |
| 2026-10-14 | 127.61 | 129.10 | 127.19 | 128.93 | 128.93 | 23,816 |
| 2026-10-13 | 128.00 | 128.85 | 125.88 | 127.15 | 127.15 | 24,135 |
| 2026-10-12 | 126.70 | 127.25 | 125.72 | 126.56 | 126.56 | 13,859 |
| 2026-10-09 | 128.06 | 128.47 | 125.31 | 126.12 | 126.12 | 15,976 |
| 2026-10-08 | 124.40 | 127.22 | 122.40 | 126.49 | 126.49 | 101,275 |
| 2026-10-07 | 126.04 | 126.50 | 123.78 | 124.15 | 124.15 | 37,851 |
| 2026-10-06 | 125.80 | 127.21 | 124.65 | 125.06 | 125.06 | 18,767 |
| 2026-10-05 | 125.67 | 126.36 | 124.20 | 125.30 | 125.30 | 19,432 |
| 2026-10-02 | 125.30 | 126.28 | 125.15 | 125.60 | 125.60 | 13,037 |
| 2026-10-01 | 126.50 | 127.31 | 125.76 | 126.01 | 126.01 | 15,909 |
| 2026-09-30 | 128.70 | 129.97 | 127.36 | 127.42 | 127.42 | 24,613 |
| 2026-09-29 | 127.69 | 128.62 | 126.10 | 128.40 | 128.40 | 43,579 |
| 2026-09-28 | 128.17 | 128.84 | 126.72 | 128.18 | 128.18 | 23,463 |
| 2026-09-25 | 128.70 | 128.72 | 126.92 | 128.20 | 128.20 | 16,260 |
| 2026-09-24 | 129.82 | 131.35 | 128.52 | 129.30 | 129.30 | 16,229 |
| 2026-09-23 | 131.58 | 132.79 | 129.20 | 129.74 | 129.74 | 20,632 |
| 2026-09-22 | 130.40 | 131.30 | 129.50 | 130.84 | 130.84 | 32,587 |
| 2026-09-21 | 129.82 | 130.48 | 127.97 | 129.72 | 129.72 | 45,158 |
| 2026-09-18 | 134.50 | 134.50 | 129.80 | 130.15 | 130.15 | 43,875 |
| 2026-09-17 | 134.50 | 135.01 | 132.93 | 134.01 | 134.01 | 23,162 |
| 2026-09-16 | 135.00 | 136.05 | 134.84 | 135.28 | 135.28 | 6,009 |
| 2026-09-15 | 136.23 | 136.45 | 134.78 | 135.68 | 135.68 | 12,322 |
| 2026-09-14 | 136.87 | 138.83 | 136.17 | 136.42 | 136.42 | 20,851 |
| 2026-09-11 | 137.20 | 137.99 | 136.32 | 136.71 | 136.71 | 5,940 |
| 2026-09-10 | 137.31 | 138.20 | 136.55 | 136.98 | 136.98 | 5,258 |
| 2026-09-09 | 138.31 | 139.82 | 136.32 | 137.36 | 137.36 | 15,861 |
| 2026-09-08 | 137.78 | 138.99 | 136.80 | 138.30 | 138.30 | 13,014 |
| 2026-09-07 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 0 |
| 2026-09-04 | 139.83 | 139.83 | 137.41 | 138.01 | 138.01 | 7,949 |
| 2026-09-03 | 141.55 | 142.03 | 138.60 | 139.89 | 138.41 | 11,925 |
| 2026-09-02 | 141.10 | 141.70 | 139.30 | 141.20 | 139.71 | 17,668 |
| 2026-09-01 | 141.30 | 141.59 | 139.62 | 139.94 | 138.46 | 20,153 |
| 2026-08-31 | 142.47 | 142.58 | 139.35 | 140.25 | 138.77 | 5,694 |
| 2026-08-28 | 140.67 | 141.29 | 139.98 | 140.81 | 139.32 | 10,867 |
| 2026-08-27 | 142.30 | 142.30 | 139.75 | 140.50 | 139.01 | 9,524 |
| 2026-08-26 | 143.00 | 143.27 | 141.23 | 142.19 | 140.69 | 6,214 |
| 2026-08-25 | 144.61 | 145.20 | 142.30 | 142.89 | 141.38 | 26,919 |
| 2026-08-24 | 144.26 | 145.90 | 143.51 | 144.81 | 143.28 | 8,268 |
| 2026-08-21 | 142.56 | 143.56 | 141.67 | 142.98 | 141.47 | 3,415 |
| 2026-08-20 | 142.37 | 143.36 | 141.00 | 142.70 | 141.19 | 5,231 |
| 2026-08-19 | 141.20 | 142.84 | 139.00 | 142.84 | 141.33 | 10,783 |
| 2026-08-18 | 138.99 | 140.81 | 138.50 | 140.69 | 139.20 | 10,420 |
| 2026-08-17 | 140.59 | 140.76 | 137.67 | 138.26 | 136.80 | 12,716 |
| 2026-08-14 | 140.96 | 141.54 | 139.64 | 140.90 | 139.41 | 4,418 |
| 2026-08-13 | 138.89 | 140.55 | 138.27 | 139.91 | 138.43 | 12,029 |
| 2026-08-12 | 138.45 | 138.48 | 136.75 | 138.39 | 136.93 | 13,675 |
| 2026-08-11 | 137.78 | 138.49 | 136.89 | 137.85 | 136.39 | 17,222 |
| 2026-08-10 | 139.15 | 139.21 | 137.45 | 137.86 | 136.40 | 9,573 |
| 2026-08-07 | 138.47 | 139.05 | 136.86 | 138.99 | 137.52 | 11,287 |
| 2026-08-06 | 139.75 | 140.87 | 137.12 | 138.34 | 136.88 | 24,374 |
| 2026-08-05 | 139.90 | 141.91 | 137.53 | 138.75 | 137.28 | 11,549 |
| 2026-08-04 | 139.98 | 140.00 | 137.10 | 138.86 | 137.39 | 14,685 |
| 2026-08-03 | 140.00 | 141.70 | 138.74 | 139.21 | 137.74 | 8,925 |
| 2026-07-31 | 139.43 | 140.93 | 138.40 | 140.05 | 138.57 | 6,628 |
| 2026-07-30 | 143.92 | 143.92 | 139.41 | 140.17 | 138.68 | 13,224 |
Page 1 of 22 · 1,264 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.