Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 144.67 | 146.17 | 143.33 | 143.39 | 133.81 | 5,001,800 |
| 2025-02-13 | 144.23 | 144.94 | 143.60 | 144.58 | 134.92 | 7,175,300 |
| 2025-02-12 | 144.04 | 144.78 | 143.03 | 143.99 | 134.37 | 6,658,200 |
| 2025-02-11 | 144.37 | 145.72 | 143.40 | 145.64 | 135.91 | 6,354,000 |
| 2025-02-10 | 144.35 | 144.52 | 143.01 | 144.35 | 134.70 | 8,715,400 |
| 2025-02-07 | 145.01 | 145.15 | 143.90 | 144.58 | 134.92 | 5,872,300 |
| 2025-02-06 | 146.26 | 146.90 | 143.96 | 145.35 | 135.64 | 5,604,900 |
| 2025-02-05 | 143.39 | 145.79 | 142.70 | 145.66 | 135.93 | 9,248,100 |
| 2025-02-04 | 146.10 | 147.75 | 143.00 | 143.49 | 133.90 | 12,804,900 |
| 2025-02-03 | 149.76 | 151.13 | 148.83 | 150.27 | 140.23 | 7,196,200 |
| 2025-01-31 | 150.76 | 151.69 | 150.27 | 150.69 | 140.62 | 4,905,500 |
| 2025-01-30 | 151.28 | 153.08 | 150.63 | 151.90 | 141.75 | 4,671,300 |
| 2025-01-29 | 151.13 | 152.00 | 150.23 | 150.37 | 140.32 | 4,874,100 |
| 2025-01-28 | 154.15 | 154.61 | 150.12 | 150.25 | 140.21 | 6,349,700 |
| 2025-01-27 | 150.92 | 155.47 | 150.90 | 154.61 | 144.28 | 9,820,600 |
| 2025-01-24 | 148.82 | 149.31 | 148.13 | 149.12 | 139.15 | 4,509,600 |
| 2025-01-23 | 148.49 | 148.94 | 146.61 | 148.62 | 138.69 | 4,759,100 |
| 2025-01-22 | 148.23 | 149.45 | 147.79 | 148.09 | 138.19 | 5,905,100 |
| 2025-01-21 | 148.33 | 149.78 | 147.77 | 148.55 | 138.62 | 7,456,200 |
| 2025-01-17 | 147.72 | 148.62 | 147.17 | 148.25 | 138.34 | 7,338,900 |
| 2025-01-16 | 144.05 | 146.79 | 143.69 | 146.54 | 136.75 | 5,068,000 |
| 2025-01-15 | 145.49 | 146.20 | 144.17 | 144.78 | 135.10 | 7,141,600 |
| 2025-01-14 | 144.19 | 145.14 | 143.56 | 144.95 | 135.26 | 6,996,400 |
| 2025-01-13 | 142.79 | 145.14 | 142.14 | 144.50 | 134.84 | 8,101,400 |
| 2025-01-10 | 145.00 | 145.57 | 141.51 | 142.64 | 133.11 | 9,632,700 |
| 2025-01-08 | 145.40 | 146.67 | 144.56 | 146.54 | 136.75 | 6,791,800 |
| 2025-01-07 | 146.46 | 147.97 | 145.34 | 145.40 | 135.68 | 7,473,300 |
| 2025-01-06 | 149.60 | 149.95 | 146.10 | 146.27 | 136.49 | 9,470,600 |
| 2025-01-03 | 150.96 | 150.96 | 149.56 | 149.65 | 139.65 | 5,218,100 |
| 2025-01-02 | 152.88 | 153.66 | 149.89 | 150.21 | 140.17 | 4,970,200 |
| 2024-12-31 | 151.80 | 153.15 | 150.94 | 152.06 | 141.90 | 4,274,800 |
| 2024-12-30 | 152.66 | 153.09 | 151.09 | 151.72 | 141.58 | 5,397,000 |
| 2024-12-27 | 151.29 | 153.47 | 151.26 | 152.89 | 142.67 | 4,287,000 |
| 2024-12-26 | 152.53 | 153.18 | 152.24 | 152.44 | 142.25 | 5,528,500 |
| 2024-12-24 | 150.50 | 152.83 | 150.41 | 152.81 | 142.60 | 3,399,800 |
| 2024-12-23 | 152.41 | 152.41 | 149.71 | 151.29 | 141.18 | 6,822,200 |
| 2024-12-20 | 150.86 | 153.49 | 150.51 | 152.79 | 142.58 | 19,205,200 |
| 2024-12-19 | 153.09 | 154.08 | 151.41 | 151.47 | 141.35 | 9,829,500 |
| 2024-12-18 | 155.03 | 155.83 | 154.11 | 154.43 | 144.11 | 7,620,900 |
| 2024-12-17 | 155.74 | 158.50 | 155.24 | 156.14 | 145.70 | 6,572,600 |
| 2024-12-16 | 157.85 | 158.82 | 155.88 | 156.02 | 145.59 | 6,696,500 |
| 2024-12-13 | 157.53 | 159.57 | 157.06 | 157.97 | 147.41 | 4,353,900 |
| 2024-12-12 | 159.09 | 159.40 | 157.97 | 158.90 | 148.28 | 6,849,500 |
| 2024-12-11 | 160.21 | 160.51 | 156.26 | 156.77 | 146.29 | 7,925,900 |
| 2024-12-10 | 159.00 | 160.42 | 157.35 | 159.84 | 149.16 | 5,329,400 |
| 2024-12-09 | 157.91 | 161.50 | 157.14 | 159.47 | 148.81 | 8,380,400 |
| 2024-12-06 | 159.35 | 160.80 | 157.69 | 157.79 | 147.24 | 8,359,200 |
| 2024-12-05 | 160.93 | 161.01 | 158.83 | 160.49 | 148.50 | 5,229,600 |
| 2024-12-04 | 160.60 | 161.03 | 159.41 | 160.18 | 148.21 | 6,964,600 |
| 2024-12-03 | 162.84 | 163.05 | 161.42 | 161.70 | 149.62 | 4,277,400 |
| 2024-12-02 | 163.32 | 163.65 | 161.76 | 163.05 | 150.87 | 4,967,400 |
| 2024-11-29 | 161.43 | 163.59 | 160.95 | 163.45 | 151.24 | 2,799,300 |
| 2024-11-27 | 161.94 | 165.13 | 161.68 | 162.72 | 150.56 | 3,622,900 |
| 2024-11-26 | 163.27 | 163.68 | 161.90 | 162.16 | 150.04 | 4,653,600 |
| 2024-11-25 | 162.70 | 163.59 | 162.00 | 163.05 | 150.87 | 8,580,400 |
| 2024-11-22 | 160.90 | 162.06 | 159.89 | 162.00 | 149.90 | 5,846,300 |
| 2024-11-21 | 158.39 | 160.50 | 157.95 | 160.34 | 148.36 | 5,977,000 |
| 2024-11-20 | 156.45 | 159.11 | 156.20 | 158.74 | 146.88 | 5,067,300 |
| 2024-11-19 | 157.75 | 157.87 | 155.85 | 156.72 | 145.01 | 8,248,900 |
| 2024-11-18 | 159.41 | 159.85 | 157.76 | 158.33 | 146.50 | 6,991,300 |
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.