Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 148.84 | 150.86 | 148.44 | 148.69 | 144.30 | 9,062,300 |
| 2026-01-28 | 148.41 | 150.04 | 147.76 | 148.50 | 144.11 | 5,954,100 |
| 2026-01-27 | 145.75 | 148.82 | 145.33 | 148.78 | 144.38 | 7,114,900 |
| 2026-01-26 | 144.80 | 145.92 | 144.14 | 145.87 | 141.56 | 6,589,600 |
| 2026-01-23 | 143.86 | 144.84 | 143.06 | 144.58 | 140.31 | 5,870,100 |
| 2026-01-22 | 146.68 | 147.13 | 144.17 | 144.40 | 140.13 | 8,167,400 |
| 2026-01-21 | 147.05 | 148.01 | 144.94 | 146.74 | 142.41 | 7,679,600 |
| 2026-01-20 | 146.22 | 147.66 | 144.32 | 147.66 | 143.30 | 9,982,800 |
| 2026-01-16 | 147.16 | 147.55 | 145.51 | 146.32 | 142.00 | 10,313,500 |
| 2026-01-15 | 146.06 | 147.02 | 145.53 | 146.57 | 142.24 | 5,797,800 |
| 2026-01-14 | 143.14 | 146.30 | 143.14 | 145.92 | 141.61 | 8,329,500 |
| 2026-01-13 | 141.10 | 143.65 | 141.04 | 143.48 | 139.24 | 9,030,200 |
| 2026-01-12 | 139.91 | 141.51 | 138.56 | 141.36 | 137.18 | 12,223,400 |
| 2026-01-09 | 139.44 | 140.79 | 138.70 | 139.91 | 135.78 | 6,767,600 |
| 2026-01-08 | 136.57 | 139.48 | 136.01 | 139.37 | 135.25 | 8,762,800 |
| 2026-01-07 | 139.22 | 139.83 | 136.96 | 137.01 | 132.96 | 8,539,800 |
| 2026-01-06 | 139.68 | 140.06 | 138.57 | 138.96 | 134.85 | 9,576,500 |
| 2026-01-05 | 141.66 | 141.81 | 139.40 | 139.92 | 135.79 | 9,031,400 |
| 2026-01-02 | 143.22 | 143.41 | 142.10 | 142.23 | 138.03 | 7,182,100 |
| 2025-12-31 | 143.83 | 144.03 | 143.16 | 143.52 | 139.28 | 4,380,300 |
| 2025-12-30 | 143.97 | 145.27 | 143.92 | 144.16 | 139.90 | 4,713,800 |
| 2025-12-29 | 143.74 | 145.05 | 143.60 | 144.24 | 139.98 | 7,201,900 |
| 2025-12-26 | 143.56 | 143.94 | 143.09 | 143.78 | 139.53 | 4,975,500 |
| 2025-12-24 | 143.79 | 143.99 | 142.95 | 143.74 | 139.49 | 2,618,700 |
| 2025-12-23 | 147.19 | 147.19 | 143.56 | 143.68 | 139.44 | 7,254,800 |
| 2025-12-22 | 147.53 | 148.98 | 146.41 | 147.05 | 142.71 | 8,818,700 |
| 2025-12-19 | 149.15 | 149.89 | 147.90 | 148.16 | 143.78 | 17,543,500 |
| 2025-12-18 | 149.80 | 150.37 | 149.25 | 149.37 | 144.96 | 6,643,200 |
| 2025-12-17 | 150.38 | 151.24 | 149.48 | 150.08 | 145.65 | 8,067,100 |
| 2025-12-16 | 151.99 | 152.35 | 149.99 | 150.37 | 145.93 | 7,520,300 |
| 2025-12-15 | 150.94 | 151.70 | 150.28 | 151.22 | 146.75 | 8,409,600 |
| 2025-12-12 | 149.75 | 150.67 | 148.74 | 150.65 | 146.20 | 8,143,100 |
| 2025-12-11 | 150.15 | 150.89 | 148.13 | 149.04 | 144.64 | 7,854,000 |
| 2025-12-10 | 147.77 | 149.78 | 147.00 | 149.70 | 145.28 | 18,526,400 |
| 2025-12-09 | 146.35 | 147.56 | 143.91 | 144.64 | 140.37 | 10,035,200 |
| 2025-12-08 | 145.01 | 146.56 | 144.20 | 145.63 | 141.33 | 6,327,400 |
| 2025-12-05 | 145.62 | 145.80 | 144.51 | 145.02 | 140.74 | 5,971,300 |
| 2025-12-04 | 147.75 | 148.25 | 146.13 | 146.91 | 141.19 | 6,803,000 |
| 2025-12-03 | 148.69 | 150.70 | 147.91 | 148.06 | 142.29 | 5,109,200 |
| 2025-12-02 | 149.46 | 149.51 | 146.53 | 148.61 | 142.82 | 6,830,300 |
| 2025-12-01 | 148.63 | 149.82 | 148.51 | 149.51 | 143.69 | 7,623,300 |
| 2025-11-28 | 147.23 | 148.82 | 147.23 | 148.74 | 142.95 | 2,969,300 |
| 2025-11-26 | 146.32 | 148.47 | 146.23 | 147.98 | 142.22 | 5,180,600 |
| 2025-11-25 | 145.93 | 147.12 | 145.57 | 146.11 | 140.42 | 8,954,000 |
| 2025-11-24 | 145.83 | 146.34 | 144.76 | 145.50 | 139.83 | 9,391,400 |
| 2025-11-21 | 146.28 | 148.94 | 145.98 | 146.33 | 140.63 | 7,911,800 |
| 2025-11-20 | 146.60 | 147.08 | 144.90 | 146.10 | 140.41 | 6,878,900 |
| 2025-11-19 | 148.30 | 148.80 | 146.69 | 147.11 | 141.38 | 8,123,200 |
| 2025-11-18 | 148.30 | 149.83 | 147.45 | 148.77 | 142.98 | 10,821,500 |
| 2025-11-17 | 146.12 | 148.11 | 145.22 | 147.83 | 142.07 | 7,320,200 |
| 2025-11-14 | 145.89 | 146.84 | 143.93 | 145.85 | 140.17 | 5,770,500 |
| 2025-11-13 | 144.10 | 146.39 | 143.65 | 145.02 | 139.37 | 6,663,300 |
| 2025-11-12 | 144.56 | 145.50 | 144.06 | 144.39 | 138.77 | 5,790,100 |
| 2025-11-11 | 143.28 | 145.76 | 142.68 | 145.08 | 139.43 | 7,683,600 |
| 2025-11-10 | 142.49 | 143.02 | 141.26 | 142.62 | 137.07 | 6,617,500 |
| 2025-11-07 | 142.93 | 144.05 | 141.65 | 142.95 | 137.38 | 7,592,300 |
| 2025-11-06 | 142.41 | 143.21 | 141.30 | 141.58 | 136.07 | 6,449,400 |
| 2025-11-05 | 142.90 | 143.28 | 141.58 | 142.86 | 137.30 | 7,136,400 |
| 2025-11-04 | 144.70 | 144.93 | 142.06 | 142.90 | 137.34 | 8,302,900 |
| 2025-11-03 | 145.86 | 145.91 | 143.25 | 143.60 | 138.01 | 8,331,500 |
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.