PepsiCo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	65.110	65.120	63.770	63.770	57.999	23,623
2021-12-29	65.260	66.010	64.810	66.010	60.036	12,902
2021-12-28	63.000	64.980	63.000	64.570	58.726	3,443
2021-12-27	64.140	64.520	64.110	64.320	58.499	555
2021-12-23	64.250	65.000	63.900	64.140	58.335	12,114
2021-12-22	64.570	64.800	63.930	64.250	58.435	5,089
2021-12-21	64.480	65.280	64.230	64.570	58.726	10,010
2021-12-20	64.140	64.680	63.610	64.470	58.635	3,956
2021-12-17	65.930	65.930	64.120	64.150	58.344	2,059
2021-12-16	66.000	66.000	65.040	65.160	59.263	2,340
2021-12-15	64.200	66.000	64.200	66.000	60.027	5,796
2021-12-14	64.000	64.310	63.630	64.200	58.390	5,202
2021-12-13	63.270	64.660	63.090	64.440	58.608	23,472
2021-12-10	61.780	63.200	61.440	62.520	56.862	8,871
2021-12-09	61.920	62.130	60.960	61.780	56.189	3,139
2021-12-08	62.210	62.400	60.670	61.290	55.743	4,944
2021-12-07	63.110	63.110	62.200	62.210	56.580	13,952
2021-12-06	62.020	63.480	62.020	63.110	57.398	14,984
2021-12-03	60.970	62.000	60.250	62.000	56.389	3,390
2021-12-02	60.570	60.980	59.820	60.960	55.443	256,987
2021-12-01	61.300	61.510	60.450	60.840	55.334	11,307
2021-11-30	61.100	61.320	60.200	60.200	54.506	1,124
2021-11-29	60.840	61.770	60.120	61.770	55.928	7,583
2021-11-26	61.260	63.080	60.060	63.080	57.114	5,177
2021-11-25	60.960	61.270	60.790	61.270	55.475	273
2021-11-24	62.050	62.050	60.620	60.960	55.195	18,514
2021-11-23	62.280	62.280	61.310	61.720	55.883	10,482
2021-11-22	61.080	62.160	60.710	61.500	55.684	10,440
2021-11-19	60.840	61.350	59.990	61.080	55.303	3,028
2021-11-18	60.470	60.660	60.000	60.450	54.733	3,943
2021-11-17	59.850	60.180	59.540	60.120	54.434	3,814
2021-11-16	59.060	60.470	59.060	59.880	54.217	3,623
2021-11-12	58.850	59.700	58.590	59.050	53.465	2,836
2021-11-11	59.500	59.580	58.460	58.850	53.284	8,230
2021-11-10	60.060	60.340	59.400	60.310	54.606	7,900
2021-11-09	59.660	60.060	59.220	59.700	54.054	11,999
2021-11-08	61.210	61.850	59.590	59.650	54.009	37,871
2021-11-05	61.400	61.400	60.790	61.210	55.421	2,410
2021-11-04	61.490	61.620	60.900	61.400	55.593	8,950
2021-11-03	61.250	61.860	60.900	61.070	55.294	9,459
2021-11-01	61.000	61.140	60.600	61.000	55.231	3,949
2021-10-29	61.080	61.080	60.300	61.000	55.231	1,609
2021-10-28	60.130	60.500	59.790	60.500	54.778	2,673
2021-10-27	61.160	61.160	59.320	59.600	53.963	473
2021-10-26	59.500	60.090	59.270	59.280	53.674	6,478
2021-10-25	60.000	60.000	58.800	58.820	53.257	11,879
2021-10-22	60.580	61.290	60.000	60.240	54.543	6,005

← NewerPage 21 of 21 · 1,247 trading days

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.