PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.900	0.910	0.900	0.900	0.900	197,553
2026-10-19	0.880	0.890	0.870	0.880	0.880	269,309
2026-10-15	0.870	0.880	0.860	0.870	0.870	1,116,125
2026-10-14	0.860	0.860	0.850	0.860	0.860	220,845
2026-10-12	0.850	0.850	0.840	0.850	0.850	940,893
2026-10-09	0.860	0.870	0.850	0.860	0.860	2,192,584
2026-10-08	0.840	0.840	0.830	0.840	0.840	1,821,251
2026-10-07	0.850	0.860	0.850	0.850	0.850	328,862
2026-10-06	0.850	0.850	0.840	0.850	0.850	770,808
2026-10-05	0.850	0.850	0.840	0.850	0.850	449,937
2026-10-02	0.850	0.850	0.840	0.850	0.850	640,310
2026-10-01	0.850	0.860	0.850	0.860	0.860	209,195
2026-09-30	0.870	0.870	0.860	0.870	0.870	646,663
2026-09-29	0.870	0.870	0.860	0.860	0.860	780,045
2026-09-28	0.860	0.880	0.860	0.870	0.870	493,493
2026-09-25	0.870	0.870	0.850	0.860	0.860	5,539,088
2026-09-24	0.880	0.880	0.870	0.870	0.870	640,273
2026-09-23	0.870	0.880	0.870	0.870	0.870	844,519
2026-09-22	0.860	0.870	0.850	0.860	0.860	1,505,910
2026-09-21	0.870	0.870	0.860	0.870	0.870	2,128,569
2026-09-18	0.900	0.900	0.890	0.890	0.890	69,945
2026-09-17	0.900	0.910	0.900	0.910	0.910	1,154,181
2026-09-16	0.910	0.910	0.900	0.900	0.900	270,256
2026-09-15	0.910	0.920	0.910	0.910	0.910	179,134
2026-09-14	0.910	0.920	0.900	0.910	0.910	26,066
2026-09-11	0.920	0.920	0.910	0.920	0.920	87,364
2026-09-10	0.910	0.920	0.900	0.900	0.900	224,267
2026-09-09	0.920	0.920	0.910	0.920	0.920	145,461
2026-09-08	0.910	0.920	0.900	0.910	0.910	1,150,620
2026-09-07	0.920	0.920	0.910	0.920	0.920	46,760
2026-09-04	0.930	0.930	0.910	0.920	0.920	3,309,008
2026-09-03	0.940	0.940	0.930	0.940	0.930	62,165
2026-09-02	0.940	0.940	0.930	0.940	0.930	394,628
2026-09-01	0.940	0.940	0.930	0.930	0.920	92,210
2026-08-31	0.940	0.940	0.930	0.940	0.930	102,947
2026-08-28	0.940	0.940	0.930	0.940	0.930	191,423
2026-08-27	0.940	0.940	0.930	0.940	0.930	72,526
2026-08-26	0.930	0.940	0.930	0.940	0.930	129,604
2026-08-25	0.950	0.950	0.940	0.950	0.940	1,147,930
2026-08-24	0.930	0.950	0.930	0.950	0.940	768,816
2026-08-21	0.940	0.940	0.930	0.940	0.930	75,788
2026-08-20	0.940	0.940	0.930	0.940	0.930	133,263
2026-08-19	0.940	0.940	0.930	0.930	0.920	256,847
2026-08-18	0.920	0.930	0.920	0.930	0.920	55,379
2026-08-17	0.930	0.940	0.930	0.940	0.930	237,866
2026-08-14	0.940	0.940	0.930	0.940	0.930	1,598,599
2026-08-13	0.920	0.920	0.910	0.920	0.910	700,869
2026-08-12	0.920	0.920	0.920	0.920	0.910	0
2026-08-11	0.920	0.920	0.910	0.920	0.910	688,697
2026-08-10	0.920	0.920	0.910	0.920	0.910	201,886
2026-08-07	0.930	0.930	0.920	0.920	0.910	144,909
2026-08-06	0.930	0.930	0.920	0.920	0.910	277,973
2026-08-05	0.940	0.940	0.930	0.940	0.930	212,732
2026-08-04	0.940	0.950	0.930	0.940	0.930	329,251
2026-08-03	0.940	0.940	0.930	0.940	0.930	166,587
2026-07-31	0.940	0.950	0.930	0.950	0.940	162,775
2026-07-30	0.960	0.970	0.950	0.960	0.950	2,255,025
2026-07-29	0.930	0.930	0.930	0.930	0.920	0
2026-07-28	0.930	0.930	0.930	0.930	0.920	0
2026-07-27	0.930	0.930	0.920	0.930	0.920	380,467

Page 1 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.