Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 143.92 | 145.37 | 143.80 | 145.21 | 138.20 | 5,315,100 |
| 2025-08-07 | 141.24 | 144.31 | 140.48 | 143.92 | 136.98 | 7,674,600 |
| 2025-08-06 | 139.90 | 141.58 | 139.36 | 140.80 | 134.01 | 6,747,400 |
| 2025-08-05 | 139.60 | 140.35 | 139.26 | 139.45 | 132.72 | 5,535,100 |
| 2025-08-04 | 139.29 | 140.32 | 138.75 | 139.56 | 132.83 | 8,384,700 |
| 2025-08-01 | 139.10 | 139.81 | 138.29 | 139.28 | 132.56 | 7,630,500 |
| 2025-07-31 | 140.98 | 141.57 | 137.64 | 137.92 | 131.27 | 11,689,700 |
| 2025-07-30 | 143.77 | 144.40 | 142.29 | 142.86 | 135.97 | 9,738,400 |
| 2025-07-29 | 141.57 | 143.99 | 141.13 | 143.89 | 136.95 | 6,282,900 |
| 2025-07-28 | 142.70 | 143.10 | 141.46 | 141.57 | 134.74 | 10,639,100 |
| 2025-07-25 | 144.81 | 144.82 | 142.70 | 143.45 | 136.53 | 7,021,600 |
| 2025-07-24 | 145.82 | 146.47 | 143.98 | 144.51 | 137.54 | 9,749,400 |
| 2025-07-23 | 145.86 | 147.03 | 145.09 | 145.66 | 138.63 | 6,166,000 |
| 2025-07-22 | 141.23 | 146.40 | 141.23 | 146.04 | 138.99 | 8,281,500 |
| 2025-07-21 | 143.10 | 143.59 | 140.46 | 141.70 | 134.86 | 9,025,600 |
| 2025-07-18 | 146.26 | 146.35 | 142.94 | 143.24 | 136.33 | 13,752,800 |
| 2025-07-17 | 141.70 | 145.96 | 141.64 | 145.44 | 138.42 | 26,161,000 |
| 2025-07-16 | 133.95 | 135.51 | 133.75 | 135.35 | 128.82 | 10,941,600 |
| 2025-07-15 | 135.43 | 135.51 | 133.75 | 133.81 | 127.35 | 8,933,500 |
| 2025-07-14 | 134.75 | 135.88 | 133.86 | 135.57 | 129.03 | 8,480,300 |
| 2025-07-11 | 134.84 | 135.39 | 133.81 | 135.26 | 128.73 | 7,963,600 |
| 2025-07-10 | 134.43 | 136.68 | 133.63 | 136.08 | 129.51 | 8,869,700 |
| 2025-07-09 | 134.90 | 135.38 | 132.96 | 134.48 | 127.99 | 7,762,600 |
| 2025-07-08 | 133.41 | 135.67 | 133.28 | 135.04 | 128.52 | 7,718,300 |
| 2025-07-07 | 135.53 | 135.72 | 133.68 | 134.45 | 127.96 | 7,773,700 |
| 2025-07-03 | 136.70 | 136.83 | 135.24 | 135.38 | 128.85 | 4,941,400 |
| 2025-07-02 | 135.25 | 137.00 | 134.88 | 136.48 | 129.89 | 9,388,700 |
| 2025-07-01 | 132.59 | 136.39 | 132.47 | 135.26 | 128.73 | 12,846,700 |
| 2025-06-30 | 131.20 | 132.36 | 130.59 | 132.04 | 125.67 | 11,402,400 |
| 2025-06-27 | 128.29 | 131.34 | 128.11 | 131.04 | 124.72 | 26,536,500 |
| 2025-06-26 | 127.71 | 129.16 | 127.60 | 128.22 | 122.03 | 11,538,100 |
| 2025-06-25 | 130.26 | 130.59 | 127.63 | 128.02 | 121.84 | 10,922,600 |
| 2025-06-24 | 129.14 | 131.21 | 129.05 | 131.05 | 124.73 | 9,226,800 |
| 2025-06-23 | 129.29 | 129.50 | 127.82 | 129.09 | 122.86 | 12,840,400 |
| 2025-06-20 | 129.53 | 130.42 | 128.90 | 129.07 | 122.84 | 23,001,000 |
| 2025-06-18 | 129.63 | 129.68 | 128.59 | 129.07 | 122.84 | 8,785,800 |
| 2025-06-17 | 131.16 | 131.69 | 129.13 | 129.29 | 123.05 | 10,235,200 |
| 2025-06-16 | 131.31 | 132.09 | 130.23 | 131.41 | 125.07 | 11,183,700 |
| 2025-06-13 | 131.76 | 133.06 | 130.59 | 130.85 | 124.54 | 9,581,000 |
| 2025-06-12 | 129.89 | 132.33 | 129.71 | 132.30 | 125.92 | 11,444,900 |
| 2025-06-11 | 131.94 | 131.97 | 129.79 | 129.90 | 123.63 | 9,168,400 |
| 2025-06-10 | 130.20 | 132.12 | 129.46 | 131.83 | 125.47 | 11,852,900 |
| 2025-06-09 | 129.83 | 130.65 | 129.18 | 129.96 | 123.69 | 8,453,100 |
| 2025-06-06 | 130.25 | 130.67 | 129.34 | 130.03 | 123.76 | 7,628,200 |
| 2025-06-05 | 131.20 | 131.41 | 130.21 | 131.11 | 123.43 | 9,560,800 |
| 2025-06-04 | 132.24 | 132.74 | 131.10 | 131.74 | 124.02 | 6,519,700 |
| 2025-06-03 | 130.63 | 132.21 | 129.81 | 131.85 | 124.13 | 7,339,500 |
| 2025-06-02 | 130.90 | 131.03 | 129.07 | 130.91 | 123.24 | 6,723,700 |
| 2025-05-30 | 132.15 | 132.72 | 131.29 | 131.45 | 123.75 | 12,992,100 |
| 2025-05-29 | 130.86 | 132.07 | 130.25 | 131.92 | 124.19 | 6,656,900 |
| 2025-05-28 | 131.29 | 132.19 | 130.47 | 130.67 | 123.02 | 9,431,500 |
| 2025-05-27 | 130.08 | 131.46 | 129.13 | 131.37 | 123.67 | 13,974,800 |
| 2025-05-23 | 129.56 | 129.76 | 127.75 | 129.34 | 121.76 | 8,122,500 |
| 2025-05-22 | 130.02 | 130.70 | 128.82 | 130.12 | 122.50 | 7,140,200 |
| 2025-05-21 | 131.80 | 131.90 | 130.06 | 130.15 | 122.53 | 9,243,700 |
| 2025-05-20 | 131.75 | 132.17 | 131.35 | 131.80 | 124.08 | 7,624,200 |
| 2025-05-19 | 132.13 | 132.26 | 131.11 | 131.79 | 124.07 | 9,406,200 |
| 2025-05-16 | 132.09 | 132.26 | 130.65 | 131.98 | 124.25 | 8,896,400 |
| 2025-05-15 | 129.19 | 131.55 | 128.81 | 131.50 | 123.80 | 9,165,100 |
| 2025-05-14 | 130.07 | 130.17 | 127.87 | 128.45 | 120.93 | 10,463,000 |
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.