PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	57.240	58.180	57.240	57.940	53.177	8,351
2022-06-23	56.100	57.200	56.100	57.060	52.369	24,661
2022-06-22	54.600	56.010	54.600	55.480	50.919	6,012
2022-06-21	53.860	55.310	53.860	55.200	50.662	15,717
2022-06-20	53.780	55.530	53.760	53.850	49.423	647
2022-06-17	53.950	54.290	53.240	53.740	49.322	14,954
2022-06-15	53.410	54.390	52.800	52.800	48.459	15,006
2022-06-14	54.230	54.230	53.120	53.410	49.019	12,756
2022-06-13	54.100	55.330	54.100	54.550	50.066	32,864
2022-06-10	53.540	54.510	53.110	54.010	49.570	24,593
2022-06-09	54.100	54.420	53.540	53.540	49.139	10,835
2022-06-08	54.060	54.300	53.400	54.100	49.653	4,362
2022-06-07	52.750	54.200	52.750	54.060	49.616	8,213
2022-06-06	52.700	53.550	52.640	52.750	48.414	27,246
2022-06-03	53.350	53.350	52.500	52.700	48.368	4,906
2022-06-02	49.170	53.350	49.170	52.800	48.459	8,428
2022-06-01	52.880	53.900	52.300	53.120	48.753	1,778
2022-05-31	54.010	54.100	52.010	52.880	48.286	5,299
2022-05-30	54.410	54.800	54.400	54.790	50.030	24
2022-05-27	54.160	54.590	53.800	54.330	49.610	147,538
2022-05-26	54.270	54.620	54.000	54.160	49.455	5,763
2022-05-25	54.550	55.140	54.090	54.260	49.546	9,196
2022-05-24	53.240	53.880	53.040	53.800	49.126	40,438
2022-05-23	52.580	53.320	52.410	52.960	48.359	44,880
2022-05-20	52.860	53.090	51.880	52.580	48.012	95,914
2022-05-19	54.300	54.300	52.080	52.840	48.249	11,521
2022-05-18	57.430	57.430	54.300	54.300	49.582	175,486
2022-05-17	57.560	57.640	57.130	57.440	52.450	20,776
2022-05-16	58.260	58.260	58.260	58.260	53.198	0
2022-05-13	58.280	58.500	57.880	58.260	53.198	15,555
2022-05-12	58.100	59.000	57.590	58.290	53.226	98,083
2022-05-11	58.140	58.710	58.080	58.100	53.052	20,565
2022-05-10	59.100	59.600	58.380	58.760	53.655	3,887
2022-05-09	58.000	59.160	57.720	59.100	53.965	35,375
2022-05-06	56.960	57.770	56.880	57.480	52.486	30,473
2022-05-05	57.300	57.750	56.840	56.960	52.011	287,672
2022-05-04	56.580	57.310	56.400	56.620	51.701	22,464
2022-05-03	56.350	56.470	55.140	55.240	50.441	17,541
2022-05-02	56.800	57.990	56.040	56.700	51.774	9,469
2022-04-29	58.380	58.380	56.740	56.740	51.810	14,474
2022-04-28	58.300	59.000	58.020	58.400	53.326	6,657
2022-04-27	57.750	59.080	57.750	57.910	52.879	73,883
2022-04-26	56.630	58.080	56.630	57.750	52.733	102,606
2022-04-25	55.960	56.640	55.490	56.630	51.710	79,174
2022-04-22	54.900	55.960	54.700	55.300	50.496	301,179
2022-04-20	53.750	54.900	53.640	54.900	50.130	17,720
2022-04-19	53.330	53.850	53.040	53.700	49.035	8,706
2022-04-18	53.820	53.820	52.670	52.700	48.121	5,181
2022-04-14	54.700	55.100	53.800	53.820	49.144	4,450
2022-04-13	53.980	54.250	53.160	53.160	48.541	4,517
2022-04-12	54.000	54.350	53.200	53.880	49.199	12,875
2022-04-11	54.740	54.740	53.500	53.500	48.852	13,280
2022-04-08	55.470	55.470	54.250	54.740	49.984	390
2022-04-07	54.150	55.470	54.050	55.470	50.651	162,102
2022-04-06	52.900	54.350	52.450	54.120	49.418	25,483
2022-04-05	51.750	53.200	51.750	51.920	47.409	13,084
2022-04-04	52.480	52.480	51.590	51.860	47.354	3,372
2022-04-01	53.000	53.200	52.480	52.480	47.921	4,539
2022-03-31	53.350	53.590	53.000	53.450	48.806	6,746
2022-03-30	53.000	53.500	52.780	53.350	48.715	4,815

← NewerPage 19 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.