PepsiCo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 123.42 | 124.56 | 123.18 | 124.36 | 119.36 | 1,296 |
| 2025-11-10 | 122.98 | 123.42 | 122.20 | 122.74 | 117.81 | 1,232 |
| 2025-11-07 | 123.06 | 124.36 | 122.60 | 123.78 | 118.80 | 3,109 |
| 2025-11-06 | 124.34 | 124.66 | 123.00 | 123.70 | 118.73 | 1,713 |
| 2025-11-05 | 124.32 | 125.38 | 123.66 | 123.72 | 118.75 | 3,244 |
| 2025-11-04 | 124.92 | 125.96 | 124.72 | 124.72 | 119.71 | 2,616 |
| 2025-11-03 | 126.60 | 127.60 | 124.72 | 125.16 | 120.13 | 3,792 |
| 2025-10-31 | 126.74 | 127.18 | 126.36 | 127.18 | 122.07 | 1,445 |
| 2025-10-30 | 125.90 | 127.78 | 125.50 | 127.54 | 122.41 | 3,234 |
| 2025-10-29 | 129.02 | 129.02 | 125.30 | 125.88 | 120.82 | 2,840 |
| 2025-10-28 | 131.00 | 131.34 | 130.32 | 130.56 | 125.31 | 1,251 |
| 2025-10-27 | 130.30 | 131.08 | 129.16 | 130.62 | 125.37 | 1,511 |
| 2025-10-24 | 130.62 | 130.94 | 130.16 | 130.84 | 125.58 | 690 |
| 2025-10-23 | 132.18 | 132.56 | 130.72 | 130.72 | 125.47 | 2,116 |
← NewerPage 5 of 5 · 254 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.