PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 121.90 | 122.20 | 120.50 | 121.44 | 120.11 | 6,482 |
| 2026-07-30 | 125.34 | 125.34 | 121.26 | 121.98 | 120.65 | 3,524 |
| 2026-07-29 | 126.00 | 127.40 | 125.16 | 127.08 | 125.69 | 6,709 |
| 2026-07-28 | 123.88 | 127.58 | 122.76 | 125.58 | 124.21 | 25,736 |
| 2026-07-27 | 120.00 | 123.06 | 119.56 | 122.88 | 121.54 | 3,802 |
| 2026-07-24 | 118.98 | 119.78 | 118.54 | 119.62 | 118.31 | 844 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.3165 USD |
| 2026-06-05 | 1.3165 USD |
| 2026-03-06 | 1.2653 USD |
| 2025-12-05 | 1.2653 USD |
| 2025-09-05 | 1.2653 USD |
| 2025-06-06 | 1.2653 USD |
| 2025-03-07 | 1.2053 USD |
| 2024-12-06 | 1.2053 USD |
| 2024-09-06 | 1.2053 USD |
| 2024-06-07 | 1.2053 USD |
| 2024-02-29 | 1.1252 USD |
| 2023-11-30 | 1.1252 USD |
| 2023-08-31 | 1.1252 USD |
| 2023-06-01 | 1.1252 USD |
| 2023-03-02 | 1.0229 USD |
| 2022-12-01 | 1.0229 USD |
| 2022-09-01 | 1.0229 USD |
| 2022-06-02 | 1.0229 USD |
| 2022-03-03 | 0.9562 USD |
| 2021-12-02 | 0.9562 USD |
| 2021-09-02 | 0.9562 USD |
| 2021-06-03 | 0.9562 USD |
| 2021-03-04 | 0.9095 USD |
| 2020-12-03 | 0.9095 USD |
| 2020-09-03 | 0.9095 USD |
| 2020-06-04 | 0.9095 USD |
| 2020-03-05 | 0.8495 USD |
| 2019-12-05 | 0.8495 USD |
| 2019-09-05 | 0.8495 USD |
| 2019-06-06 | 0.8495 USD |
| 2019-02-28 | 0.8250 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.