PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 133.62 | 133.62 | 131.76 | 132.06 | 129.21 | 1,285 |
| 2026-05-07 | 132.98 | 133.32 | 131.80 | 132.50 | 129.64 | 774 |
| 2026-05-06 | 131.86 | 133.26 | 130.94 | 132.10 | 129.25 | 3,962 |
| 2026-05-05 | 132.78 | 132.78 | 131.00 | 131.84 | 129.00 | 2,503 |
| 2026-05-04 | 135.04 | 135.10 | 132.90 | 133.30 | 130.43 | 3,521 |
| 2026-04-30 | 131.92 | 135.50 | 131.92 | 134.48 | 131.58 | 1,479 |
| 2026-04-29 | 133.54 | 133.72 | 131.48 | 132.34 | 129.49 | 1,335 |
| 2026-04-28 | 132.54 | 134.34 | 131.92 | 134.24 | 131.35 | 2,801 |
| 2026-04-27 | 132.08 | 133.28 | 131.74 | 132.70 | 129.84 | 657 |
| 2026-04-24 | 132.98 | 133.26 | 132.26 | 132.82 | 129.96 | 1,207 |
← NewerPage 3 of 3 · 130 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.