Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	146.20	147.00	145.30	146.09	140.40	6,313,600
2025-10-30	146.34	148.09	146.25	147.55	141.80	5,752,700
2025-10-29	148.05	148.66	143.67	146.16	140.47	7,767,600
2025-10-28	151.41	153.21	149.92	150.12	144.27	5,626,500
2025-10-27	151.01	152.87	150.96	152.63	146.69	4,744,600
2025-10-24	152.04	152.42	151.27	151.55	145.65	3,580,200
2025-10-23	153.17	153.40	151.03	151.51	145.61	6,091,800
2025-10-22	153.15	155.18	152.71	153.03	147.07	6,486,000
2025-10-21	154.70	155.19	152.84	153.18	147.21	5,614,300
2025-10-20	154.42	154.42	152.72	153.64	147.66	4,810,600
2025-10-17	153.77	153.91	151.74	153.71	147.72	6,710,100
2025-10-16	152.38	154.38	152.29	152.67	146.72	8,532,900
2025-10-15	151.33	152.39	149.17	151.16	145.27	6,101,100
2025-10-14	148.69	151.62	148.50	151.54	145.64	8,371,100
2025-10-13	148.65	149.98	147.34	148.89	143.09	7,272,000
2025-10-10	145.63	150.82	145.00	150.08	144.24	17,545,200
2025-10-09	140.46	144.74	138.59	144.71	139.07	13,706,600
2025-10-08	140.79	140.98	138.69	138.84	133.43	8,256,700
2025-10-07	140.37	141.84	139.69	140.79	135.31	6,110,300
2025-10-06	141.77	141.85	138.88	139.70	134.26	6,750,700
2025-10-03	142.26	143.36	141.86	141.98	136.45	5,425,700
2025-10-02	141.89	143.25	141.37	142.31	136.77	4,497,300
2025-10-01	140.81	143.37	140.48	143.14	137.57	5,880,800
2025-09-30	140.17	141.03	139.83	140.44	134.97	7,583,400
2025-09-29	140.44	140.67	139.12	140.17	134.71	11,930,200
2025-09-26	139.94	140.99	139.85	140.44	134.97	6,224,700
2025-09-25	143.00	143.42	139.86	139.92	134.47	7,101,700
2025-09-24	141.81	142.34	141.01	142.17	136.63	5,949,100
2025-09-23	141.04	142.23	139.96	141.90	136.37	6,356,500
2025-09-22	141.08	141.52	139.94	141.03	135.54	5,797,600
2025-09-19	141.46	142.08	140.46	141.76	136.24	12,365,500
2025-09-18	140.64	141.63	140.39	140.73	135.25	6,106,600
2025-09-17	140.17	142.04	140.15	141.23	135.73	6,092,900
2025-09-16	140.69	141.31	139.91	140.03	134.58	9,283,500
2025-09-15	143.40	143.53	140.53	140.64	135.16	7,279,600
2025-09-12	144.07	144.25	142.90	143.53	137.94	5,713,700
2025-09-11	142.89	144.75	142.50	144.23	138.61	6,144,400
2025-09-10	142.23	143.11	141.42	142.66	137.10	6,015,100
2025-09-09	141.18	143.63	141.10	143.10	137.53	5,866,400
2025-09-08	145.72	145.72	140.35	141.71	136.19	11,127,600
2025-09-05	146.00	147.88	145.28	146.39	140.69	7,186,300
2025-09-04	149.02	149.47	146.45	146.89	139.80	6,342,200
2025-09-03	149.95	150.46	147.11	148.64	141.47	11,259,200
2025-09-02	157.44	157.80	150.21	150.28	143.03	17,348,600
2025-08-29	147.10	149.22	146.87	148.65	141.48	7,760,700
2025-08-28	147.96	148.04	146.23	146.98	139.89	9,265,100
2025-08-27	147.00	147.79	146.31	147.64	140.52	8,092,900
2025-08-26	147.50	148.25	145.81	147.00	139.91	11,208,100
2025-08-25	148.43	148.82	147.58	148.20	141.05	6,624,300
2025-08-22	149.65	151.18	149.09	149.64	142.42	5,218,000
2025-08-21	150.32	150.32	148.60	148.98	141.79	8,153,600
2025-08-20	153.21	154.61	148.69	150.73	143.46	10,023,500
2025-08-19	150.00	152.32	149.86	152.16	144.82	8,596,900
2025-08-18	150.55	150.55	148.92	149.55	142.33	9,901,000
2025-08-15	149.39	151.10	148.49	150.40	143.14	9,162,200
2025-08-14	149.04	149.50	148.05	148.62	141.45	6,892,500
2025-08-13	146.89	149.54	146.85	149.35	142.14	6,147,000
2025-08-12	145.55	147.01	144.72	146.87	139.78	7,668,700
2025-08-11	145.32	145.60	143.75	144.87	137.88	5,773,400
2025-08-08	143.92	145.37	143.80	145.21	138.20	5,315,100

← NewerPage 5 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.