Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	131.17	131.64	129.75	130.31	122.68	8,650,200
2025-05-12	130.84	132.33	130.06	131.68	123.97	8,392,700
2025-05-09	131.15	131.65	130.18	130.44	122.80	4,770,500
2025-05-08	131.89	132.98	131.26	131.43	123.73	6,392,400
2025-05-07	130.95	132.67	130.27	131.92	124.19	6,313,200
2025-05-06	131.90	131.90	130.16	130.74	123.08	6,889,900
2025-05-05	134.04	134.04	131.70	131.99	124.26	8,972,200
2025-05-02	134.15	134.40	133.15	133.75	125.91	7,169,700
2025-05-01	134.47	134.81	133.24	133.55	125.73	6,807,000
2025-04-30	135.63	136.18	133.10	135.58	127.64	7,923,500
2025-04-29	132.48	134.46	131.52	134.31	126.44	7,010,700
2025-04-28	133.90	135.41	133.10	133.76	125.92	8,498,600
2025-04-25	135.47	135.61	131.80	133.38	125.57	11,544,700
2025-04-24	141.45	141.85	134.53	135.31	127.38	15,577,300
2025-04-23	143.27	144.01	140.85	142.26	133.93	7,760,000
2025-04-22	142.28	144.28	141.95	143.46	135.06	7,144,700
2025-04-21	142.50	142.83	140.57	141.73	133.43	7,412,800
2025-04-17	140.34	143.57	140.07	142.84	134.47	6,131,400
2025-04-16	144.11	144.40	139.77	140.09	131.88	7,878,600
2025-04-15	145.84	145.98	142.63	142.84	134.47	5,459,600
2025-04-14	144.16	147.18	143.50	146.75	138.15	5,393,800
2025-04-11	145.15	145.29	142.12	144.43	135.97	8,563,300
2025-04-10	145.42	147.14	142.92	144.14	135.70	10,980,300
2025-04-09	140.25	145.95	138.33	145.59	137.06	14,067,000
2025-04-08	143.95	145.40	139.15	140.30	132.08	9,488,900
2025-04-07	141.32	146.10	140.67	143.19	134.80	14,423,200
2025-04-04	152.99	154.92	146.44	146.61	138.02	12,911,400
2025-04-03	151.69	154.05	150.86	151.37	142.50	8,216,200
2025-04-02	150.23	150.50	148.07	149.12	140.38	5,866,200
2025-04-01	150.49	150.79	148.67	149.67	140.90	6,072,800
2025-03-31	150.20	152.59	149.75	149.94	141.16	9,985,700
2025-03-28	150.44	151.38	147.11	149.27	140.53	8,550,900
2025-03-27	149.59	150.41	149.09	149.67	140.90	5,397,500
2025-03-26	146.00	149.33	145.75	148.64	139.93	5,882,200
2025-03-25	146.15	146.30	144.83	145.54	137.01	4,763,300
2025-03-24	145.49	146.72	144.83	146.45	137.87	5,968,900
2025-03-21	147.00	147.70	144.75	145.45	136.93	11,574,800
2025-03-20	147.56	148.07	146.64	147.15	138.53	4,536,400
2025-03-19	148.16	148.88	146.79	148.11	139.43	6,080,100
2025-03-18	150.00	151.30	148.75	148.99	140.26	8,158,600
2025-03-17	149.23	151.67	149.13	151.34	142.47	5,449,500
2025-03-14	147.13	149.16	147.08	148.59	139.89	5,277,500
2025-03-13	148.37	150.48	148.06	148.34	139.65	5,351,100
2025-03-12	147.54	149.53	146.51	148.17	139.49	8,330,200
2025-03-11	155.79	156.05	151.81	152.33	143.41	7,981,600
2025-03-10	155.88	160.08	155.37	156.25	147.10	11,156,900
2025-03-07	153.25	157.59	152.77	154.44	145.39	8,997,700
2025-03-06	154.17	154.97	152.53	154.61	144.28	8,421,000
2025-03-05	152.93	155.34	152.73	153.88	143.60	5,578,700
2025-03-04	157.34	160.15	153.96	154.19	143.89	10,274,200
2025-03-03	151.35	156.15	150.50	155.99	145.56	8,321,700
2025-02-28	153.70	155.10	152.35	153.47	143.21	8,455,500
2025-02-27	150.90	152.69	149.93	152.02	141.86	6,731,000
2025-02-26	155.57	155.61	151.14	151.51	141.38	9,076,500
2025-02-25	154.79	158.46	154.00	156.42	145.97	9,474,600
2025-02-24	152.34	156.32	152.12	153.85	143.57	7,187,000
2025-02-21	149.99	154.55	148.90	153.50	143.24	10,604,400
2025-02-20	145.11	149.19	145.00	149.10	139.14	6,789,800
2025-02-19	144.23	145.93	144.15	145.81	136.07	5,777,300
2025-02-18	142.90	144.15	141.60	144.10	134.47	8,738,700

← NewerPage 7 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.