Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 155.53 | 156.65 | 154.00 | 154.10 | 150.88 | 4,077,000 |
| 2026-04-24 | 155.93 | 156.28 | 154.66 | 155.44 | 152.20 | 5,364,900 |
| 2026-04-23 | 155.16 | 156.61 | 154.57 | 155.70 | 152.45 | 6,077,600 |
| 2026-04-22 | 155.08 | 157.22 | 153.55 | 153.79 | 150.58 | 5,921,300 |
| 2026-04-21 | 156.74 | 157.04 | 153.73 | 154.92 | 151.69 | 6,357,300 |
| 2026-04-20 | 158.74 | 158.84 | 155.84 | 156.99 | 153.71 | 5,731,000 |
| 2026-04-17 | 158.26 | 160.03 | 156.47 | 157.67 | 154.38 | 7,799,900 |
| 2026-04-16 | 155.54 | 159.79 | 154.26 | 158.38 | 155.07 | 10,422,100 |
| 2026-04-15 | 155.02 | 155.76 | 153.34 | 154.85 | 151.62 | 7,684,800 |
| 2026-04-14 | 154.51 | 156.63 | 154.29 | 155.72 | 152.47 | 5,655,800 |
| 2026-04-13 | 156.99 | 157.03 | 154.95 | 155.88 | 152.63 | 5,827,800 |
| 2026-04-10 | 157.16 | 157.79 | 156.33 | 157.06 | 153.78 | 4,412,700 |
| 2026-04-09 | 153.70 | 158.01 | 153.25 | 157.49 | 154.20 | 4,339,400 |
| 2026-04-08 | 151.88 | 154.82 | 151.75 | 154.80 | 151.57 | 6,878,500 |
| 2026-04-07 | 156.18 | 156.54 | 152.57 | 153.21 | 150.01 | 5,151,100 |
| 2026-04-06 | 156.41 | 156.86 | 155.40 | 156.73 | 153.46 | 3,562,500 |
| 2026-04-02 | 154.66 | 157.06 | 154.22 | 157.01 | 153.73 | 5,410,000 |
| 2026-04-01 | 153.55 | 155.15 | 153.26 | 154.65 | 151.42 | 5,412,600 |
| 2026-03-31 | 157.67 | 157.67 | 154.17 | 155.29 | 152.05 | 8,033,800 |
| 2026-03-30 | 153.82 | 158.39 | 153.37 | 156.82 | 153.55 | 10,386,800 |
| 2026-03-27 | 151.14 | 154.54 | 150.47 | 153.04 | 149.85 | 6,663,600 |
| 2026-03-26 | 151.93 | 153.15 | 150.67 | 150.83 | 147.68 | 5,677,100 |
| 2026-03-25 | 151.30 | 151.84 | 149.03 | 151.73 | 148.56 | 4,978,500 |
| 2026-03-24 | 150.45 | 152.58 | 150.20 | 150.59 | 147.45 | 5,803,700 |
| 2026-03-23 | 152.30 | 152.30 | 149.94 | 150.88 | 147.73 | 6,783,000 |
| 2026-03-20 | 152.45 | 153.41 | 149.34 | 150.04 | 146.91 | 14,480,700 |
| 2026-03-19 | 153.75 | 154.68 | 152.66 | 152.74 | 149.55 | 5,555,500 |
| 2026-03-18 | 155.25 | 156.12 | 153.29 | 153.54 | 150.34 | 5,124,400 |
| 2026-03-17 | 158.83 | 159.11 | 156.29 | 156.50 | 153.23 | 5,460,200 |
| 2026-03-16 | 161.36 | 161.58 | 157.54 | 157.72 | 154.43 | 4,498,700 |
| 2026-03-13 | 159.78 | 161.51 | 159.24 | 159.88 | 156.54 | 4,676,800 |
| 2026-03-12 | 158.87 | 161.54 | 158.69 | 158.86 | 155.54 | 6,165,600 |
| 2026-03-11 | 160.31 | 160.91 | 157.89 | 160.15 | 156.81 | 4,359,700 |
| 2026-03-10 | 160.70 | 162.86 | 159.59 | 160.78 | 157.42 | 5,341,300 |
| 2026-03-09 | 159.17 | 162.43 | 158.10 | 161.53 | 158.16 | 6,416,000 |
| 2026-03-06 | 158.25 | 159.53 | 156.09 | 159.43 | 156.10 | 5,937,900 |
| 2026-03-05 | 162.16 | 163.40 | 160.16 | 160.70 | 155.95 | 7,133,700 |
| 2026-03-04 | 165.04 | 165.93 | 163.37 | 163.92 | 159.08 | 6,855,400 |
| 2026-03-03 | 166.54 | 167.22 | 163.67 | 164.91 | 160.04 | 6,718,100 |
| 2026-03-02 | 169.05 | 169.54 | 167.14 | 167.28 | 162.34 | 7,264,000 |
| 2026-02-27 | 168.38 | 170.28 | 167.82 | 169.74 | 164.73 | 10,585,200 |
| 2026-02-26 | 169.63 | 170.06 | 167.16 | 167.58 | 162.63 | 7,219,300 |
| 2026-02-25 | 168.61 | 169.50 | 166.00 | 169.17 | 164.17 | 6,832,700 |
| 2026-02-24 | 168.23 | 169.79 | 167.77 | 169.54 | 164.53 | 6,319,800 |
| 2026-02-23 | 164.49 | 168.81 | 164.24 | 168.32 | 163.35 | 6,801,600 |
| 2026-02-20 | 164.65 | 164.97 | 163.02 | 164.94 | 160.07 | 4,811,800 |
| 2026-02-19 | 164.39 | 165.05 | 163.13 | 164.59 | 159.73 | 6,155,800 |
| 2026-02-18 | 161.79 | 164.53 | 160.63 | 164.39 | 159.53 | 7,239,800 |
| 2026-02-17 | 166.12 | 167.54 | 160.81 | 161.92 | 157.14 | 8,749,800 |
| 2026-02-13 | 167.20 | 167.88 | 165.00 | 165.94 | 161.04 | 9,286,100 |
| 2026-02-12 | 169.76 | 171.48 | 167.09 | 167.20 | 162.26 | 9,516,300 |
| 2026-02-11 | 167.65 | 170.27 | 166.02 | 169.15 | 164.15 | 6,733,400 |
| 2026-02-10 | 165.75 | 167.41 | 163.74 | 166.97 | 162.04 | 10,352,500 |
| 2026-02-09 | 169.50 | 169.93 | 164.94 | 166.47 | 161.55 | 10,316,200 |
| 2026-02-06 | 167.45 | 170.75 | 167.26 | 170.49 | 165.45 | 10,960,400 |
| 2026-02-05 | 166.51 | 168.01 | 165.25 | 167.53 | 162.58 | 11,038,800 |
| 2026-02-04 | 164.89 | 167.94 | 164.17 | 166.18 | 161.27 | 13,322,900 |
| 2026-02-03 | 156.60 | 163.44 | 155.50 | 162.85 | 158.04 | 19,096,400 |
| 2026-02-02 | 154.06 | 156.62 | 153.19 | 155.20 | 150.62 | 14,660,500 |
| 2026-01-30 | 149.01 | 153.89 | 148.59 | 153.63 | 149.09 | 12,641,300 |
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.