PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.920	0.930	0.910	0.920	0.910	414,330
2026-07-23	0.920	0.930	0.920	0.920	0.910	574,618
2026-07-22	0.920	0.930	0.910	0.920	0.910	242,126
2026-07-21	0.920	0.930	0.910	0.920	0.910	482,756
2026-07-20	0.940	0.940	0.920	0.920	0.910	316,733
2026-07-17	0.930	0.950	0.930	0.940	0.930	4,883,792
2026-07-16	0.920	0.930	0.910	0.920	0.910	478,006
2026-07-15	0.920	0.940	0.910	0.920	0.910	2,323,474
2026-07-14	0.930	0.940	0.920	0.920	0.910	56,684
2026-07-13	0.920	0.930	0.920	0.920	0.910	105,308
2026-07-10	0.930	0.930	0.920	0.930	0.920	321,932
2026-07-09	0.970	0.970	0.950	0.950	0.940	401,761
2026-07-08	0.970	0.990	0.970	0.970	0.960	359,136
2026-07-07	0.970	0.970	0.950	0.970	0.960	47,061
2026-07-06	0.960	0.970	0.950	0.970	0.960	132,987
2026-07-03	0.970	0.970	0.940	0.960	0.950	98,157
2026-07-02	0.940	0.950	0.940	0.940	0.930	980,284
2026-07-01	0.910	0.920	0.900	0.920	0.910	111,349
2026-06-30	0.930	0.930	0.920	0.920	0.910	357,813
2026-06-29	0.950	0.950	0.940	0.950	0.940	106,871
2026-06-26	0.940	0.950	0.940	0.950	0.940	11,842
2026-06-25	0.950	0.960	0.940	0.950	0.940	17,822
2026-06-24	0.940	0.950	0.940	0.950	0.940	15,623
2026-06-23	0.940	0.950	0.930	0.940	0.930	406,457
2026-06-22	0.940	0.940	0.930	0.940	0.930	78,283
2026-06-19	0.950	0.950	0.930	0.940	0.930	29,638
2026-06-18	0.930	0.940	0.930	0.930	0.920	95,327
2026-06-17	0.960	0.960	0.940	0.960	0.950	84,511
2026-06-16	0.950	0.960	0.950	0.950	0.940	108,590
2026-06-15	0.940	0.950	0.930	0.940	0.930	258,943
2026-06-12	0.950	0.960	0.940	0.960	0.950	68,813
2026-06-11	0.950	0.960	0.940	0.940	0.930	446,082
2026-06-10	0.940	0.960	0.940	0.940	0.930	616,662
2026-06-09	0.930	0.940	0.920	0.940	0.930	121,486
2026-06-08	0.930	0.950	0.930	0.930	0.920	269,609
2026-06-05	0.940	0.940	0.930	0.940	0.930	360,101
2026-06-04	0.940	0.950	0.930	0.940	0.921	1,567,848
2026-06-03	0.940	0.940	0.940	0.940	0.921	0
2026-06-02	0.940	0.940	0.920	0.940	0.921	3,710,172
2026-06-01	0.960	0.960	0.960	0.960	0.940	0
2026-05-29	0.960	0.970	0.950	0.960	0.940	629,213
2026-05-28	0.970	0.980	0.960	0.980	0.960	137,501
2026-05-27	0.960	0.960	0.950	0.960	0.940	882,668
2026-05-26	0.990	0.990	0.980	0.990	0.970	56,282
2026-05-25	0.980	0.990	0.970	0.990	0.970	81,921
2026-05-22	0.970	0.980	0.970	0.970	0.950	42,807
2026-05-21	0.980	0.990	0.980	0.990	0.970	95,425
2026-05-20	0.990	0.990	0.980	0.980	0.960	145,718
2026-05-19	0.970	0.990	0.970	0.990	0.970	112,689
2026-05-18	0.980	0.990	0.970	0.970	0.950	154,451
2026-05-15	0.970	0.990	0.970	0.990	0.970	108,697
2026-05-14	0.980	0.980	0.970	0.980	0.960	401,720
2026-05-13	0.990	0.990	0.980	0.990	0.970	102,951
2026-05-12	0.980	0.990	0.980	0.980	0.960	274,738
2026-05-11	0.990	1.000	0.990	1.000	0.979	169,078
2026-05-08	1.020	1.020	1.010	1.010	0.989	89,749
2026-05-07	1.000	1.020	1.000	1.010	0.989	93,617
2026-05-06	1.020	1.020	1.000	1.000	0.979	55,918
2026-05-05	1.030	1.030	1.010	1.010	0.989	159,988
2026-05-04	1.020	1.020	1.020	1.020	0.999	0

← NewerPage 2 of 6 · 358 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0099 USD
2026-06-05	0.0096 USD
2026-03-06	0.0090 USD
2025-12-03	0.0092 USD
2025-09-05	0.0075 USD
2025-06-06	0.0075 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.