PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.940	0.940	0.920	0.920	0.893	716,481
2026-01-29	0.920	0.940	0.920	0.940	0.913	89,816
2026-01-28	0.920	0.930	0.920	0.920	0.893	106,902
2026-01-27	0.920	0.920	0.910	0.910	0.884	29,909
2026-01-26	0.900	0.920	0.900	0.910	0.884	102,946
2026-01-23	0.920	0.920	0.900	0.910	0.884	76,742
2026-01-22	0.920	0.930	0.920	0.930	0.903	163,648
2026-01-21	0.930	0.930	0.920	0.930	0.903	14,317
2026-01-20	0.930	0.930	0.910	0.930	0.903	223,507
2026-01-19	0.930	0.930	0.910	0.930	0.903	261,585
2026-01-16	0.920	0.930	0.910	0.920	0.893	35,109
2026-01-15	0.920	0.920	0.910	0.920	0.893	251,366
2026-01-14	0.910	0.910	0.890	0.900	0.874	127,790
2026-01-13	0.900	0.900	0.880	0.890	0.864	145,831
2026-01-12	0.890	0.890	0.870	0.880	0.855	337,504
2026-01-09	0.890	0.900	0.880	0.890	0.864	199,440
2026-01-08	0.860	0.880	0.860	0.880	0.855	536,053
2026-01-07	0.880	0.890	0.870	0.890	0.864	310,304
2026-01-06	0.880	0.880	0.870	0.880	0.855	626,666
2026-01-05	0.900	0.900	0.880	0.900	0.874	960,780
2025-12-30	0.910	0.930	0.910	0.920	0.893	160,652
2025-12-29	0.900	0.910	0.890	0.900	0.874	96,511
2025-12-26	0.900	0.910	0.890	0.900	0.874	198,649
2025-12-25	0.900	0.910	0.890	0.910	0.884	151,748
2025-12-24	0.910	0.910	0.890	0.890	0.864	546,821
2025-12-23	0.920	0.930	0.920	0.920	0.893	54,629
2025-12-22	0.940	0.940	0.930	0.930	0.903	21,277
2025-12-19	0.940	0.950	0.940	0.940	0.913	75,623
2025-12-18	0.960	0.960	0.940	0.950	0.922	284,729
2025-12-17	0.950	0.960	0.950	0.960	0.932	15,712
2025-12-16	0.950	0.960	0.940	0.950	0.922	225,880
2025-12-15	0.950	0.950	0.940	0.950	0.922	136,057
2025-12-12	0.940	0.960	0.940	0.960	0.932	1,034,604
2025-12-11	0.940	0.960	0.940	0.960	0.932	306,121
2025-12-09	0.940	0.940	0.920	0.930	0.903	48,816
2025-12-08	0.950	0.960	0.940	0.940	0.913	119,111
2025-12-04	0.970	1.000	0.960	1.000	0.971	502,842
2025-12-03	0.970	0.970	0.950	0.970	0.942	48,202
2025-12-02	0.970	0.970	0.960	0.960	0.923	124,507
2025-12-01	0.960	0.980	0.960	0.970	0.933	63,497
2025-11-28	0.950	0.960	0.940	0.950	0.914	225,902
2025-11-27	0.960	0.970	0.940	0.960	0.923	1,639,866
2025-11-26	0.940	0.960	0.940	0.950	0.914	28,042
2025-11-25	0.950	0.960	0.940	0.940	0.904	68,907
2025-11-24	0.950	0.960	0.950	0.960	0.923	10,177
2025-11-21	0.950	0.960	0.940	0.950	0.914	122,761
2025-11-20	0.960	0.960	0.950	0.950	0.914	128,817
2025-11-19	0.980	0.990	0.970	0.970	0.933	120,243
2025-11-18	0.960	0.970	0.950	0.970	0.933	190,537
2025-11-17	0.960	0.960	0.930	0.940	0.904	135,953
2025-11-14	0.950	0.960	0.940	0.950	0.914	172,968
2025-11-13	0.950	0.950	0.940	0.940	0.904	138,317
2025-11-12	0.950	0.950	0.940	0.950	0.914	58,133
2025-11-11	0.930	0.950	0.930	0.930	0.894	172,803
2025-11-10	0.930	0.940	0.920	0.930	0.894	104,644
2025-11-07	0.930	0.930	0.910	0.910	0.875	164,104
2025-11-06	0.940	0.940	0.920	0.930	0.894	43,446
2025-11-05	0.940	0.950	0.930	0.940	0.904	345,458
2025-11-04	0.950	0.950	0.930	0.940	0.904	31,186
2025-11-03	0.940	0.960	0.940	0.960	0.923	12,299

← NewerPage 4 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.