Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	134.70	135.34	133.73	134.95	133.52	7,755,700
2026-07-22	136.36	136.36	134.72	135.65	134.22	6,198,700
2026-07-21	134.90	135.38	134.27	135.00	133.57	7,989,500
2026-07-20	137.57	137.59	133.95	135.46	134.03	8,758,700
2026-07-17	140.89	141.96	136.18	137.12	135.67	8,579,300
2026-07-16	137.04	139.62	136.50	139.43	137.96	7,805,600
2026-07-15	135.09	136.99	134.65	135.40	133.97	8,078,300
2026-07-14	138.25	138.79	135.41	135.45	134.02	8,518,600
2026-07-13	138.02	140.25	137.75	138.49	137.03	6,716,300
2026-07-10	135.86	137.96	135.31	137.38	135.93	9,074,900
2026-07-09	137.09	138.74	134.69	137.86	136.40	18,763,700
2026-07-08	146.00	146.00	142.44	142.51	141.00	8,997,900
2026-07-07	146.99	149.04	144.54	144.98	143.45	9,256,700
2026-07-06	144.24	144.70	141.38	143.29	141.78	9,006,600
2026-07-02	143.24	144.74	142.16	144.22	142.70	13,040,200
2026-07-01	137.21	141.34	136.61	141.16	139.67	9,391,700
2026-06-30	138.81	139.14	134.94	135.40	133.97	14,148,300
2026-06-29	141.97	142.37	137.53	138.68	137.21	10,042,400
2026-06-26	140.52	142.14	140.20	141.39	139.90	9,735,700
2026-06-25	141.99	143.10	139.37	139.52	138.05	7,333,300
2026-06-24	142.02	143.74	141.67	142.27	140.77	8,324,100
2026-06-23	143.68	143.68	140.87	142.05	140.55	7,589,000
2026-06-22	141.28	142.49	140.48	140.71	139.22	10,345,000
2026-06-18	141.05	142.73	141.04	142.02	140.52	19,130,300
2026-06-17	145.51	145.87	140.85	141.59	140.09	10,126,600
2026-06-16	146.87	147.64	145.03	146.12	144.58	9,345,200
2026-06-15	143.02	146.77	142.81	146.25	144.70	8,976,400
2026-06-12	143.80	144.36	142.41	144.27	142.75	6,781,700
2026-06-11	144.86	145.40	143.57	143.73	142.21	8,653,900
2026-06-10	143.95	145.45	143.00	144.32	142.79	11,249,200
2026-06-09	141.53	144.30	140.85	142.78	141.27	10,390,200
2026-06-08	140.92	141.86	139.26	140.68	139.19	8,800,500
2026-06-05	141.56	144.34	141.21	141.92	140.42	13,228,700
2026-06-04	144.86	145.70	141.21	142.15	139.18	8,089,800
2026-06-03	141.79	143.68	141.77	142.54	139.57	6,225,100
2026-06-02	141.54	142.89	140.81	142.00	139.04	7,864,700
2026-06-01	142.59	144.11	141.32	141.52	138.57	8,077,300
2026-05-29	145.14	146.77	143.55	144.19	141.18	12,776,400
2026-05-28	147.77	148.61	145.62	146.29	143.24	7,625,200
2026-05-27	146.27	148.91	145.70	147.74	144.66	7,404,500
2026-05-26	149.71	150.25	145.50	145.68	142.64	9,059,200
2026-05-22	149.41	150.84	148.54	150.57	147.43	7,774,400
2026-05-21	149.29	149.67	146.38	148.85	145.74	6,123,100
2026-05-20	149.57	150.65	148.39	149.29	146.17	7,425,800
2026-05-19	150.30	152.57	148.97	150.37	147.23	10,093,900
2026-05-18	149.99	150.12	147.48	149.06	145.95	8,799,400
2026-05-15	149.56	150.11	148.19	149.12	146.01	6,230,600
2026-05-14	149.50	149.99	148.15	148.67	145.57	5,022,200
2026-05-13	150.69	153.24	148.96	149.27	146.15	5,524,900
2026-05-12	150.54	152.72	148.36	151.85	148.68	6,250,700
2026-05-11	154.39	154.70	149.06	149.41	146.29	8,373,300
2026-05-08	156.75	157.30	154.38	154.62	151.39	4,934,400
2026-05-07	155.01	157.35	154.88	156.29	153.03	4,464,000
2026-05-06	155.80	156.93	154.87	155.96	152.70	5,296,600
2026-05-05	154.05	156.31	152.54	155.04	151.80	6,200,100
2026-05-04	155.90	156.73	153.67	154.59	151.36	5,330,800
2026-05-01	159.55	160.00	156.43	157.41	154.12	4,447,300
2026-04-30	155.98	159.00	155.28	158.49	155.18	7,065,100
2026-04-29	155.59	156.49	153.48	155.29	152.05	4,047,600
2026-04-28	156.80	158.11	155.32	156.29	153.03	5,174,300

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-05-29	2:1
1990-09-05	3:1

Dividends

Ex-date	Amount
2026-09-04	1.4800 USD
2026-06-05	1.4800 USD
2026-03-06	1.4230 USD
2025-12-05	1.4230 USD
2025-09-05	1.4230 USD
2025-06-06	1.4230 USD
2025-03-07	1.3550 USD
2024-12-06	1.3550 USD
2024-09-06	1.3550 USD
2024-06-07	1.3550 USD
2024-02-29	1.2650 USD
2023-11-30	1.2650 USD
2023-08-31	1.2650 USD
2023-06-01	1.2650 USD
2023-03-02	1.1500 USD
2022-12-01	1.1500 USD
2022-09-01	1.1500 USD
2022-06-02	1.1500 USD
2022-03-03	1.0750 USD
2021-12-02	1.0750 USD
2021-09-02	1.0750 USD
2021-06-03	1.0750 USD
2021-03-04	1.0230 USD
2020-12-03	1.0230 USD
2020-09-03	1.0230 USD
2020-06-04	1.0230 USD
2020-03-05	0.9550 USD
2019-12-05	0.9550 USD
2019-09-05	0.9550 USD
2019-06-06	0.9550 USD
2019-02-28	0.9280 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.