Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 129.53 | 131.59 | 128.82 | 131.49 | 131.49 | 10,695,300 |
| 2026-10-15 | 131.40 | 133.15 | 127.27 | 128.38 | 128.38 | 11,639,800 |
| 2026-10-14 | 128.20 | 129.36 | 127.20 | 129.27 | 129.27 | 9,550,100 |
| 2026-10-13 | 128.15 | 128.15 | 125.82 | 127.30 | 127.30 | 11,776,800 |
| 2026-10-12 | 126.76 | 127.23 | 125.82 | 126.68 | 126.68 | 7,900,100 |
| 2026-10-09 | 126.70 | 127.10 | 125.29 | 125.97 | 125.97 | 9,869,800 |
| 2026-10-08 | 124.31 | 129.50 | 124.05 | 128.34 | 128.34 | 24,000,900 |
| 2026-10-07 | 125.93 | 126.44 | 123.47 | 123.73 | 123.73 | 13,341,100 |
| 2026-10-06 | 125.66 | 127.21 | 124.63 | 125.71 | 125.71 | 10,019,900 |
| 2026-10-05 | 125.85 | 126.05 | 124.22 | 125.65 | 125.65 | 8,824,200 |
| 2026-10-02 | 125.96 | 126.30 | 125.16 | 125.89 | 125.89 | 6,091,400 |
| 2026-10-01 | 126.94 | 127.31 | 125.53 | 125.60 | 125.60 | 8,538,700 |
| 2026-09-30 | 128.90 | 129.98 | 126.70 | 126.72 | 126.72 | 9,807,500 |
| 2026-09-29 | 126.51 | 128.94 | 126.42 | 128.69 | 128.69 | 8,413,900 |
| 2026-09-28 | 127.48 | 128.75 | 126.72 | 128.50 | 128.50 | 7,512,700 |
| 2026-09-25 | 127.75 | 128.72 | 126.90 | 128.63 | 128.63 | 6,705,400 |
| 2026-09-24 | 131.02 | 131.19 | 128.11 | 128.15 | 128.15 | 9,642,900 |
| 2026-09-23 | 131.09 | 131.39 | 129.22 | 130.18 | 130.18 | 8,173,400 |
| 2026-09-22 | 130.41 | 131.41 | 129.93 | 131.19 | 131.19 | 7,740,400 |
| 2026-09-21 | 129.65 | 130.22 | 127.98 | 129.59 | 129.59 | 12,011,300 |
| 2026-09-18 | 132.21 | 132.30 | 129.55 | 129.75 | 129.75 | 23,539,900 |
| 2026-09-17 | 134.78 | 134.91 | 132.93 | 133.66 | 133.66 | 10,553,600 |
| 2026-09-16 | 135.42 | 136.05 | 134.24 | 134.34 | 134.34 | 6,880,700 |
| 2026-09-15 | 135.77 | 136.03 | 134.75 | 135.50 | 135.50 | 8,173,500 |
| 2026-09-14 | 138.00 | 138.80 | 136.15 | 136.34 | 136.34 | 10,764,800 |
| 2026-09-11 | 137.31 | 137.49 | 136.04 | 136.32 | 136.32 | 8,767,100 |
| 2026-09-10 | 137.50 | 137.79 | 136.48 | 136.65 | 136.65 | 7,445,600 |
| 2026-09-09 | 138.01 | 138.12 | 136.33 | 136.69 | 136.69 | 7,371,700 |
| 2026-09-08 | 137.00 | 138.98 | 137.00 | 138.45 | 138.45 | 10,086,300 |
| 2026-09-04 | 137.74 | 139.47 | 137.43 | 137.63 | 137.63 | 6,138,900 |
| 2026-09-03 | 140.32 | 140.75 | 138.58 | 140.02 | 138.54 | 10,320,000 |
| 2026-09-02 | 140.27 | 141.71 | 139.30 | 140.52 | 139.03 | 7,054,500 |
| 2026-09-01 | 141.19 | 141.43 | 139.37 | 139.79 | 138.31 | 5,529,500 |
| 2026-08-31 | 141.04 | 141.04 | 139.33 | 140.34 | 138.86 | 6,555,600 |
| 2026-08-28 | 140.66 | 141.29 | 139.99 | 141.07 | 139.58 | 5,465,100 |
| 2026-08-27 | 140.56 | 141.09 | 139.68 | 139.72 | 138.24 | 6,241,300 |
| 2026-08-26 | 142.69 | 142.69 | 141.22 | 142.19 | 140.69 | 8,577,000 |
| 2026-08-25 | 143.73 | 143.87 | 142.08 | 142.27 | 140.77 | 10,194,100 |
| 2026-08-24 | 144.91 | 145.90 | 144.38 | 144.67 | 143.14 | 5,997,000 |
| 2026-08-21 | 142.67 | 143.56 | 141.64 | 143.48 | 141.96 | 6,627,600 |
| 2026-08-20 | 141.74 | 143.37 | 141.11 | 142.08 | 140.58 | 5,350,000 |
| 2026-08-19 | 140.87 | 143.63 | 140.63 | 142.58 | 141.07 | 6,954,200 |
| 2026-08-18 | 140.36 | 140.80 | 139.05 | 140.13 | 138.65 | 6,224,700 |
| 2026-08-17 | 139.71 | 139.89 | 137.66 | 138.24 | 136.78 | 6,856,200 |
| 2026-08-14 | 140.62 | 141.27 | 140.12 | 140.79 | 139.30 | 3,867,000 |
| 2026-08-13 | 139.41 | 140.83 | 139.33 | 140.62 | 139.13 | 6,246,700 |
| 2026-08-12 | 137.52 | 138.75 | 136.73 | 138.70 | 137.23 | 5,472,700 |
| 2026-08-11 | 137.01 | 138.51 | 136.90 | 138.41 | 136.95 | 5,823,900 |
| 2026-08-10 | 138.52 | 138.52 | 137.18 | 137.73 | 136.27 | 5,883,800 |
| 2026-08-07 | 137.54 | 139.49 | 137.15 | 139.02 | 137.55 | 4,734,000 |
| 2026-08-06 | 140.09 | 140.52 | 137.14 | 138.44 | 136.98 | 8,510,300 |
| 2026-08-05 | 140.23 | 140.27 | 137.92 | 138.78 | 137.31 | 6,257,600 |
| 2026-08-04 | 137.77 | 139.21 | 137.13 | 139.10 | 137.63 | 8,525,200 |
| 2026-08-03 | 141.08 | 141.55 | 138.71 | 139.63 | 138.15 | 6,645,300 |
| 2026-07-31 | 139.53 | 140.16 | 138.38 | 139.56 | 138.08 | 9,699,400 |
| 2026-07-30 | 141.10 | 142.52 | 139.42 | 140.20 | 138.72 | 8,253,100 |
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.50 | 141.98 | 8,390,800 |
| 2026-07-28 | 143.21 | 145.43 | 141.79 | 142.86 | 141.35 | 10,648,800 |
| 2026-07-27 | 137.07 | 140.31 | 137.01 | 139.79 | 138.31 | 7,237,900 |
| 2026-07-24 | 135.53 | 137.13 | 134.57 | 136.64 | 135.20 | 7,968,300 |
Page 1 of 79 · 4,728 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.