PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	64.350	65.000	63.210	63.960	59.208	10,548
2022-12-14	65.260	66.060	64.360	64.360	59.579	6,480
2022-12-13	65.390	65.530	64.480	65.250	60.402	5,954
2022-12-12	64.910	65.270	64.090	64.770	59.958	2,755
2022-12-09	62.320	64.650	62.320	63.970	59.218	2,837
2022-12-08	62.810	63.830	62.310	62.310	57.681	2,232
2022-12-07	63.590	63.950	62.790	63.240	58.542	11,477
2022-12-06	64.420	64.740	63.000	63.590	58.866	4,849
2022-12-05	64.750	65.000	63.310	64.420	59.634	15,250
2022-12-02	64.740	64.780	63.310	64.520	59.727	2,175
2022-12-01	64.920	66.180	60.330	64.150	59.384	4,616
2022-11-30	65.000	65.280	62.720	65.210	60.365	5,738
2022-11-29	65.830	65.830	63.870	65.000	59.923	5,454
2022-11-28	66.560	66.600	63.000	65.830	60.689	3,385
2022-11-25	65.500	66.560	65.500	66.560	61.362	334
2022-11-24	64.660	66.200	63.990	65.940	60.790	809
2022-11-23	66.040	67.470	64.890	64.890	59.822	6,375
2022-11-22	65.680	66.340	65.600	66.040	60.882	9,848
2022-11-21	64.620	66.130	64.000	64.890	59.822	12,748
2022-11-18	64.480	65.090	64.210	64.620	59.573	4,384
2022-11-17	65.000	65.330	64.400	64.820	59.758	8,047
2022-11-16	62.150	64.230	62.150	64.190	59.177	4,867
2022-11-14	63.170	63.810	62.410	63.120	58.190	8,143
2022-11-11	64.800	65.000	61.970	63.170	58.236	23,310
2022-11-10	61.600	65.230	61.600	64.800	59.739	12,133
2022-11-09	62.400	62.530	61.730	61.900	57.066	6,511
2022-11-08	62.920	62.920	61.650	62.060	57.213	4,987
2022-11-07	60.920	62.110	60.120	61.680	56.863	6,365
2022-11-04	60.910	60.910	59.370	59.710	55.047	7,120
2022-11-03	62.490	62.490	60.410	60.920	56.162	21,401
2022-11-01	62.910	63.180	60.970	62.500	57.619	99,544
2022-10-31	64.080	64.340	62.480	62.910	57.997	7,904
2022-10-28	64.240	65.180	64.080	64.080	59.075	10,627
2022-10-27	63.750	63.990	63.030	63.480	58.522	17,784
2022-10-26	64.280	64.280	63.280	63.280	58.338	4,033
2022-10-25	63.000	63.560	62.360	63.010	58.089	5,025
2022-10-24	61.560	62.700	60.820	62.550	57.665	13,650
2022-10-21	59.620	59.920	59.340	59.450	54.807	10,920
2022-10-20	60.900	60.900	59.590	59.620	54.964	2,461
2022-10-19	61.680	61.950	60.730	60.900	56.144	1,273
2022-10-18	61.680	61.750	61.060	61.080	56.310	2,782
2022-10-17	60.000	61.120	60.000	60.850	56.098	4,030
2022-10-14	61.230	62.280	59.500	59.500	54.853	13,205
2022-10-13	57.840	61.380	57.840	61.220	56.439	33,088
2022-10-11	56.540	57.180	55.880	57.150	52.687	20,397
2022-10-10	56.100	56.330	55.900	56.100	51.719	9,078
2022-10-07	56.000	57.710	56.000	56.110	51.728	26,057
2022-10-06	57.280	57.720	56.440	56.580	52.161	6,396
2022-10-05	57.600	58.100	57.190	57.280	52.806	18,264
2022-10-04	57.420	62.280	57.000	62.280	57.416	3,478
2022-10-03	58.770	58.770	56.540	57.420	52.935	9,930
2022-09-30	60.220	60.730	58.740	59.090	54.475	14,583
2022-09-29	61.080	61.080	59.520	60.240	55.535	13,063
2022-09-28	59.050	60.250	59.050	60.200	55.498	5,456
2022-09-27	59.600	59.610	59.380	59.470	54.825	11,262
2022-09-26	59.950	60.840	59.880	60.690	55.950	308
2022-09-23	58.370	58.970	58.310	58.970	54.364	9,335
2022-09-22	57.610	58.410	57.610	57.680	53.175	26,495
2022-09-21	58.440	59.430	58.250	58.250	53.701	10,886
2022-09-20	57.840	58.730	57.310	58.000	53.470	16,636

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3380 USD
2026-03-05	0.3280 USD
2025-12-04	0.3391 USD
2025-09-04	0.3335 USD
2025-06-05	0.3408 USD
2025-03-05	0.3425 USD
2024-12-04	0.3651 USD
2024-09-04	0.3235 USD
2024-06-05	0.3298 USD
2024-02-29	0.2807 USD
2023-11-29	0.2715 USD
2023-08-30	0.2816 USD
2023-05-31	0.2661 USD
2023-03-01	0.2571 USD
2022-11-30	0.2674 USD
2022-08-31	0.2645 USD
2022-06-01	0.2693 USD
2022-03-02	0.2209 USD
2021-12-01	0.2696 USD
2021-09-01	0.2557 USD
2021-06-01	0.2368 USD
2021-03-03	0.2545 USD
2020-12-02	3.6992 USD
2020-09-02	3.8036 USD
2020-06-03	3.6047 USD
2020-03-04	3.3069 USD
2019-12-04	2.5661 USD
2019-09-04	2.6297 USD
2019-06-06	3.6471 USD
2019-02-27	3.5876 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.