PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	52.540	54.800	52.540	54.800	50.039	245
2022-03-28	52.000	52.910	52.000	52.540	47.975	5,424
2022-03-25	52.900	52.900	52.000	52.000	47.482	490,845
2022-03-24	53.000	53.050	52.250	52.760	48.176	390
2022-03-23	53.800	54.000	52.640	53.000	48.395	16,029
2022-03-22	52.010	54.140	52.010	52.790	48.204	2,943
2022-03-21	54.180	54.300	52.980	53.600	48.943	18,610
2022-03-18	54.010	54.420	53.530	54.190	49.482	7,179
2022-03-17	54.000	54.290	53.760	53.760	49.089	7,843
2022-03-16	54.950	54.990	53.880	54.000	49.308	23,777
2022-03-15	54.050	54.990	53.650	54.990	50.212	10,712
2022-03-14	51.810	53.650	51.800	53.390	48.751	44,084
2022-03-11	52.450	52.640	51.810	51.810	47.309	26,059
2022-03-10	52.500	54.890	51.600	54.890	50.121	18,118
2022-03-09	54.090	54.120	52.200	52.450	47.893	21,429
2022-03-08	55.280	55.330	53.190	53.190	48.569	3,137
2022-03-07	55.690	55.690	54.470	55.290	50.486	74,248
2022-03-04	55.000	56.290	54.650	55.690	50.852	6,934
2022-03-03	55.400	55.560	54.470	54.470	49.738	4,092
2022-03-02	57.460	58.180	55.660	55.660	50.824	1,826
2022-02-25	56.750	57.880	55.930	57.460	52.260	11,440
2022-02-24	55.500	56.670	55.030	55.480	50.459	20,252
2022-02-23	57.000	57.000	55.300	55.300	50.295	28,186
2022-02-22	57.180	57.180	56.010	56.010	50.941	40,421
2022-02-21	56.850	57.600	56.630	57.180	52.005	358
2022-02-18	57.460	58.480	56.900	57.960	52.714	27,398
2022-02-17	56.800	57.840	56.800	57.470	52.269	29,738
2022-02-16	56.800	57.540	56.650	56.890	51.741	9,288
2022-02-15	58.000	58.010	56.800	56.800	51.659	11,258
2022-02-14	58.860	59.040	57.500	57.780	52.551	10,255
2022-02-11	58.500	59.180	57.920	57.920	52.678	32,196
2022-02-10	59.890	60.020	58.200	58.980	53.642	14,771
2022-02-09	60.750	60.800	59.580	59.580	54.188	11,571
2022-02-08	60.500	60.590	59.980	60.250	54.797	21,610
2022-02-07	61.400	61.400	60.200	60.200	54.752	15,092
2022-02-04	62.050	62.050	61.000	61.360	55.807	16,855
2022-02-03	62.120	62.520	61.560	62.040	56.425	46,312
2022-02-02	60.010	61.950	60.010	61.560	55.989	20,580
2022-02-01	61.250	61.250	59.870	60.000	54.570	25,248
2022-01-31	61.870	61.920	60.680	61.230	55.688	22,636
2022-01-28	60.470	61.870	60.240	61.870	56.271	4,763
2022-01-27	61.300	62.300	60.470	60.940	55.425	103,124
2022-01-26	62.030	62.160	60.800	61.380	55.825	422,131
2022-01-25	63.180	63.180	61.990	62.140	56.516	3,280
2022-01-24	62.730	64.250	62.100	63.290	57.562	406,991
2022-01-21	63.500	63.930	63.110	63.540	57.789	20,640
2022-01-20	63.580	63.690	62.670	63.110	57.398	31,286
2022-01-19	64.440	64.440	63.520	63.590	57.835	20,681
2022-01-18	64.900	64.900	63.760	64.440	58.608	28,775
2022-01-17	64.340	64.910	64.270	64.900	59.026	307
2022-01-14	64.300	64.930	64.000	64.710	58.854	14,891
2022-01-13	64.120	64.280	63.690	64.210	58.399	4,208
2022-01-12	64.750	64.760	63.920	64.030	58.235	4,988
2022-01-11	65.660	65.950	64.190	64.670	58.817	12,417
2022-01-10	65.300	66.640	65.300	65.660	59.718	20,627
2022-01-07	65.950	66.430	65.230	65.300	59.390	4,555
2022-01-06	66.610	66.740	65.750	65.930	59.963	23,263
2022-01-05	65.630	66.660	65.320	66.610	60.582	20,567
2022-01-04	66.060	66.060	65.350	65.560	59.627	14,377
2022-01-03	64.690	65.340	64.290	64.790	58.926	2,029

← NewerPage 20 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.