PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.950	0.960	0.940	0.960	0.923	94,410
2025-10-30	0.960	0.960	0.940	0.950	0.914	425,837
2025-10-29	0.990	1.000	0.960	0.970	0.933	530,753
2025-10-28	1.010	1.010	1.000	1.000	0.962	196,798
2025-10-27	1.000	1.000	0.990	0.990	0.952	43,768
2025-10-24	1.000	1.010	0.990	0.990	0.952	1,228,515
2025-10-22	1.010	1.010	1.000	1.000	0.962	87,558
2025-10-21	1.000	1.010	0.990	1.000	0.962	233,285
2025-10-20	1.010	1.010	1.000	1.000	0.962	183,410
2025-10-17	1.000	1.010	0.990	1.000	0.962	419,242
2025-10-16	0.980	0.990	0.980	0.980	0.943	85,627
2025-10-15	0.980	0.990	0.980	0.980	0.943	711,978
2025-10-14	0.980	0.980	0.970	0.980	0.943	4,803,880
2025-10-10	0.950	0.960	0.940	0.960	0.923	6,154,272
2025-10-09	0.910	0.920	0.910	0.920	0.885	86,052
2025-10-08	0.930	0.930	0.910	0.930	0.894	66,872
2025-10-07	0.930	0.930	0.930	0.930	0.894	0
2025-10-06	0.920	0.930	0.920	0.930	0.894	40,522
2025-10-03	0.940	0.940	0.920	0.920	0.885	92,971
2025-10-02	0.930	0.940	0.920	0.940	0.904	458,478
2025-10-01	0.920	0.920	0.900	0.910	0.875	57,608
2025-09-30	0.910	0.920	0.900	0.910	0.875	90,900
2025-09-29	0.920	0.920	0.910	0.910	0.875	54,784
2025-09-26	0.910	0.920	0.900	0.920	0.885	193,807
2025-09-25	0.920	0.920	0.910	0.910	0.875	178,714
2025-09-24	0.910	0.910	0.900	0.910	0.875	29,656
2025-09-23	0.910	0.910	0.900	0.910	0.875	45,401
2025-09-22	0.910	0.910	0.900	0.900	0.866	96,490
2025-09-19	0.910	0.910	0.900	0.910	0.875	125,594
2025-09-18	0.910	0.910	0.900	0.910	0.875	183,825
2025-09-17	0.900	0.900	0.890	0.890	0.856	390,003
2025-09-16	0.910	0.910	0.890	0.900	0.866	1,181,375
2025-09-15	0.910	0.930	0.910	0.920	0.885	330,403
2025-09-12	0.930	0.930	0.910	0.920	0.885	119,241
2025-09-11	0.910	0.920	0.910	0.920	0.885	106,162
2025-09-10	0.920	0.920	0.900	0.910	0.875	291,795
2025-09-09	0.910	0.910	0.890	0.910	0.875	1,738,593
2025-09-08	0.950	0.950	0.930	0.940	0.904	380,760
2025-09-05	0.970	0.970	0.950	0.960	0.923	99,610
2025-09-04	0.970	0.980	0.950	0.970	0.926	221,682
2025-09-03	0.990	0.990	0.970	0.990	0.945	3,898,681
2025-09-02	0.970	0.980	0.960	0.970	0.926	180,203
2025-09-01	0.970	0.970	0.960	0.970	0.926	46,714
2025-08-29	0.960	0.960	0.950	0.960	0.916	91,485
2025-08-28	0.960	0.970	0.950	0.970	0.926	107,765
2025-08-27	0.960	0.970	0.940	0.960	0.916	243,180
2025-08-26	0.970	0.970	0.950	0.950	0.907	1,880,865
2025-08-25	0.980	0.980	0.950	0.960	0.916	1,214,117
2025-08-22	1.000	1.000	0.980	0.990	0.945	65,113
2025-08-21	1.000	1.000	0.980	0.990	0.945	76,620
2025-08-20	0.990	1.010	0.980	1.000	0.954	318,795
2025-08-19	0.980	0.980	0.970	0.980	0.935	113,163
2025-08-18	0.970	0.980	0.970	0.970	0.926	188,452
2025-08-15	0.970	0.980	0.960	0.970	0.926	72,696
2025-08-14	0.960	0.970	0.950	0.970	0.926	106,188
2025-08-13	0.950	0.950	0.940	0.940	0.897	323,557
2025-08-08	0.930	0.930	0.920	0.920	0.878	313,329
2025-08-07	0.920	0.920	0.910	0.920	0.878	267,681
2025-08-06	0.900	0.910	0.900	0.910	0.868	165,684
2025-08-05	0.910	0.920	0.900	0.920	0.878	112,098

← NewerPage 5 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.