PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.020	1.020	1.020	1.020	0.999	0
2026-04-30	1.020	1.030	1.020	1.020	0.999	27,428
2026-04-29	1.030	1.030	1.010	1.020	0.999	24,484
2026-04-28	1.010	1.010	0.990	1.010	0.989	118,150
2026-04-27	1.010	1.010	0.990	1.010	0.989	193,952
2026-04-24	1.010	1.020	1.010	1.010	0.989	11,221
2026-04-23	0.990	1.000	0.990	1.000	0.979	251,802
2026-04-22	1.010	1.010	1.010	1.010	0.989	7,745
2026-04-21	1.010	1.020	1.010	1.020	0.999	156,323
2026-04-20	1.020	1.020	1.010	1.020	0.999	149,280
2026-04-17	1.010	1.030	1.010	1.010	0.989	99,222
2026-04-16	1.010	1.010	0.990	1.000	0.979	92,605
2026-04-10	1.010	1.020	1.000	1.020	0.999	86,754
2026-04-09	0.990	1.000	0.990	0.990	0.970	40,830
2026-04-08	1.010	1.010	0.990	1.000	0.979	201,439
2026-04-07	1.030	1.030	1.010	1.020	0.999	29,719
2026-04-03	1.020	1.020	1.010	1.020	0.999	41,991
2026-04-02	1.020	1.020	1.010	1.020	0.999	64,439
2026-04-01	1.020	1.020	1.000	1.020	0.999	35,260
2026-03-31	1.050	1.050	1.030	1.030	1.009	107,783
2026-03-30	1.010	1.020	1.000	1.010	0.989	127,120
2026-03-27	1.000	1.010	0.990	0.990	0.970	28,480
2026-03-26	0.990	1.000	0.980	0.990	0.970	87,484
2026-03-25	1.000	1.000	0.980	0.990	0.970	9,519
2026-03-24	0.970	0.990	0.970	0.990	0.970	23,060
2026-03-23	1.000	1.010	0.980	0.980	0.960	140,245
2026-03-20	1.000	1.010	1.000	1.010	0.989	20,085
2026-03-19	1.010	1.020	1.000	1.010	0.989	97,304
2026-03-18	1.020	1.030	1.010	1.030	1.009	50,505
2026-03-17	1.030	1.030	1.020	1.030	1.009	41,593
2026-03-16	1.030	1.040	1.020	1.040	1.019	515,323
2026-03-13	1.020	1.030	1.020	1.020	0.999	26,823
2026-03-12	1.030	1.030	1.010	1.010	0.989	12,627
2026-03-11	1.020	1.020	1.010	1.020	0.999	13,025
2026-03-10	1.030	1.040	1.010	1.010	0.989	14,199
2026-03-09	1.000	1.020	1.000	1.020	0.999	137,389
2026-03-06	1.020	1.040	1.010	1.040	1.019	38,667
2026-03-05	1.040	1.040	1.020	1.040	1.010	97,001
2026-03-04	1.050	1.060	1.030	1.040	1.010	868,838
2026-03-02	1.050	1.070	1.050	1.060	1.029	2,830,892
2026-02-27	1.050	1.050	1.020	1.040	1.010	95,295
2026-02-26	1.050	1.050	1.040	1.040	1.010	110,172
2026-02-25	1.040	1.050	1.040	1.040	1.010	25,575
2026-02-24	1.040	1.050	1.040	1.040	1.010	153,333
2026-02-23	1.020	1.030	1.020	1.030	1.000	22,205
2026-02-20	1.020	1.030	1.020	1.020	0.990	134,258
2026-02-19	1.030	1.030	1.010	1.010	0.981	39,671
2026-02-18	1.020	1.020	1.010	1.020	0.990	505,315
2026-02-17	1.010	1.050	1.010	1.050	1.020	155,026
2026-02-16	1.040	1.040	1.010	1.020	0.990	90,428
2026-02-13	1.050	1.050	1.030	1.050	1.020	57,887
2026-02-12	1.040	1.060	1.040	1.040	1.010	52,107
2026-02-11	1.040	1.050	1.030	1.040	1.010	201,215
2026-02-10	1.030	1.040	1.020	1.020	0.990	256,107
2026-02-09	1.070	1.070	1.060	1.070	1.039	53,499
2026-02-06	1.060	1.070	1.050	1.050	1.020	337,041
2026-02-05	1.060	1.060	1.040	1.060	1.029	626,420
2026-02-04	1.030	1.030	1.010	1.020	0.990	438,996
2026-02-03	0.980	0.990	0.970	0.970	0.942	317,361
2026-02-02	0.960	0.980	0.960	0.970	0.942	903,983

← NewerPage 3 of 5 · 249 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.