Pepsico Inc historical data

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

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

← NewerPage 3 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.