PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 51.180 | 51.270 | 50.200 | 51.150 | 50.801 | 2,816 |
| 2026-05-04 | 51.990 | 52.380 | 50.910 | 51.180 | 50.830 | 1,938 |
| 2026-04-30 | 51.200 | 52.850 | 51.200 | 52.420 | 52.062 | 280 |
| 2026-04-29 | 52.230 | 52.230 | 51.200 | 51.890 | 51.536 | 461 |
| 2026-04-28 | 51.860 | 52.490 | 51.610 | 51.710 | 51.357 | 923 |
| 2026-04-27 | 52.270 | 52.270 | 51.100 | 51.340 | 50.989 | 908 |
| 2026-04-24 | 51.470 | 52.270 | 51.460 | 51.800 | 51.446 | 2,706 |
| 2026-04-23 | 50.890 | 52.230 | 50.890 | 50.950 | 50.602 | 850 |
← NewerPage 3 of 3 · 128 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.