Pepsico Inc historical data

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

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

← NewerPage 4 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.