PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.890	0.920	0.890	0.910	0.868	860,325
2025-08-01	0.910	0.920	0.900	0.910	0.868	418,350
2025-07-31	0.930	0.940	0.920	0.930	0.888	2,675,164
2025-07-30	0.930	0.940	0.920	0.930	0.888	239,445
2025-07-29	0.930	0.930	0.910	0.930	0.888	1,134,272
2025-07-25	0.940	0.950	0.930	0.940	0.897	43,005
2025-07-24	0.940	0.950	0.930	0.940	0.897	165,727
2025-07-23	0.930	0.940	0.930	0.930	0.888	198,109
2025-07-22	0.920	0.920	0.910	0.910	0.868	198,718
2025-07-21	0.940	0.940	0.920	0.930	0.888	135,538
2025-07-18	0.950	0.950	0.930	0.930	0.888	321,919
2025-07-17	0.890	0.890	0.880	0.880	0.840	187,507
2025-07-16	0.880	0.880	0.860	0.880	0.840	162,537
2025-07-15	0.890	0.890	0.870	0.870	0.830	336,659
2025-07-14	0.890	0.890	0.870	0.890	0.849	70,431
2025-07-11	0.890	0.900	0.890	0.890	0.849	254,958
2025-07-09	0.880	0.900	0.880	0.900	0.859	317,317
2025-07-08	0.890	0.890	0.880	0.890	0.849	128,045
2025-07-07	0.890	0.900	0.880	0.880	0.840	96,220
2025-07-04	0.900	0.910	0.900	0.900	0.859	118,745
2025-07-03	0.900	0.900	0.880	0.890	0.849	212,344
2025-07-02	0.890	0.900	0.890	0.890	0.849	372,799
2025-07-01	0.870	0.880	0.860	0.880	0.840	2,300,247
2025-06-30	0.850	0.870	0.850	0.870	0.830	570,027
2025-06-27	0.850	0.850	0.840	0.850	0.811	290,170
2025-06-26	0.850	0.860	0.840	0.860	0.821	436,060
2025-06-25	0.860	0.860	0.850	0.850	0.811	222,293
2025-06-24	0.850	0.860	0.850	0.850	0.811	69,737
2025-06-23	0.860	0.860	0.840	0.850	0.811	85,085
2025-06-20	0.850	0.850	0.840	0.850	0.811	130,837
2025-06-19	0.850	0.850	0.830	0.840	0.802	252,691
2025-06-18	0.850	0.860	0.840	0.850	0.811	170,836
2025-06-17	0.850	0.860	0.850	0.860	0.821	294,677
2025-06-16	0.860	0.860	0.850	0.860	0.821	135,861
2025-06-13	0.860	0.860	0.850	0.860	0.821	336,792
2025-06-12	0.860	0.860	0.850	0.860	0.821	555,729
2025-06-11	0.870	0.880	0.860	0.860	0.821	941,405
2025-06-10	0.860	0.860	0.850	0.860	0.821	97,130
2025-06-09	0.860	0.860	0.850	0.850	0.811	48,722
2025-06-06	0.870	0.870	0.850	0.860	0.821	492,147
2025-06-05	0.870	0.880	0.860	0.870	0.823	773,177
2025-06-04	0.870	0.880	0.870	0.880	0.833	327,137
2025-05-30	0.870	0.880	0.860	0.870	0.823	171,769
2025-05-29	0.860	0.880	0.860	0.880	0.833	722,624
2025-05-28	0.850	0.870	0.850	0.870	0.823	108,465
2025-05-27	0.860	0.870	0.850	0.860	0.814	336,050
2025-05-26	0.850	0.860	0.840	0.850	0.804	175,367
2025-05-23	0.860	0.860	0.850	0.860	0.814	68,201
2025-05-22	0.860	0.860	0.840	0.860	0.814	850,700
2025-05-21	0.880	0.880	0.860	0.870	0.823	891,460
2025-05-20	0.880	0.890	0.870	0.880	0.833	234,343
2025-05-19	0.890	0.890	0.870	0.870	0.823	51,584
2025-05-16	0.880	0.890	0.870	0.890	0.842	141,966
2025-05-15	0.870	0.870	0.850	0.870	0.823	1,831,404
2025-05-14	0.880	0.880	0.870	0.880	0.833	495,863
2025-05-13	0.880	0.890	0.870	0.890	0.842	436,839
2025-05-09	0.890	0.900	0.870	0.900	0.852	456,315
2025-05-08	0.870	0.880	0.860	0.880	0.833	358,093

← NewerPage 6 of 6 · 358 trading days

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.