See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 0QOS.LSE stock page

PepsiCo, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-06177.77177.77177.77177.77164.640
2024-09-05177.77177.77177.77177.77163.390
2024-09-04177.77177.77177.77177.77163.390
2024-09-03177.77177.77177.77177.77163.390
2024-09-02177.77177.77177.77177.77163.390
2024-08-30177.77177.77177.77177.77163.390
2024-08-29177.77177.77177.77177.77163.390
2024-08-28177.77177.77177.77177.77163.390
2024-08-27177.77177.77177.77177.77163.390
2024-08-23177.77177.77177.77177.77163.390
2024-08-22177.77177.77177.77177.77163.390
2024-08-21177.77177.77177.77177.77163.390
2024-08-20177.77177.77177.77177.77163.390
2024-08-19177.77177.77177.77177.77163.390
2024-08-16177.77177.77177.77177.77163.390
2024-08-15177.77177.77177.77177.77163.390
2024-08-14177.77177.77177.77177.77163.390
2024-08-13177.77177.77177.77177.77163.390
2024-08-12177.77177.77177.77177.77163.390
2024-08-09177.77177.77177.77177.77163.390
2024-08-08177.77177.77177.77177.77163.390
2024-08-07177.77177.77177.77177.77163.390
2024-08-06177.77177.77177.77177.77163.390
2024-08-05177.77177.77177.77177.77163.390
2024-08-02177.77177.77177.77177.77163.390
2024-08-01177.77177.77177.77177.77163.390
2024-07-31177.77177.77177.77177.77163.390
2024-07-30177.77177.77177.77177.77163.390
2024-07-29177.77177.77177.77177.77163.390
2024-07-26177.77177.77177.77177.77163.390
2024-07-25177.77177.77177.77177.77163.390
2024-07-24177.77177.77177.77177.77163.390
2024-07-23177.77177.77177.77177.77163.390
2024-07-22177.77177.77177.77177.77163.390
2024-07-19177.77177.77177.77177.77163.390
2024-07-18177.77177.77177.77177.77163.390
2024-07-17177.77177.77177.77177.77163.390
2024-07-16177.77177.77177.77177.77163.390
2024-07-15177.77177.77177.77177.77163.390
2024-07-12177.77177.77177.77177.77163.390
2024-07-11177.77177.77177.77177.77163.390
2024-07-10177.77177.77177.77177.77163.390
2024-07-09177.77177.77177.77177.77163.390
2024-07-08177.77177.77177.77177.77163.390
2024-07-05177.77177.77177.77177.77163.390
2024-07-04177.77177.77177.77177.77163.390
2024-07-03177.77177.77177.77177.77163.390
2024-07-02177.77177.77177.77177.77163.390
2024-07-01177.77177.77177.77177.77163.390
2024-06-28177.77177.77177.77177.77163.390
2024-06-27177.77177.77177.77177.77163.390
2024-06-26177.77177.77177.77177.77163.390
2024-06-25177.77177.77177.77177.77163.390
2024-06-24177.77177.77177.77177.77163.390
2024-06-21177.77177.77177.77177.77163.390
2024-06-20177.77177.77177.77177.77163.390
2024-06-19177.77177.77177.77177.77163.390
2024-06-18177.77177.77177.77177.77163.390
2024-06-17177.77177.77177.77177.77163.390
2024-06-14177.77177.77177.77177.77163.390
← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-041.4800 USD
2026-06-051.4800 USD
2026-03-061.4225 USD
2025-12-051.4225 USD
2025-09-051.4225 USD
2025-06-061.4225 USD
2025-03-071.3550 USD
2024-12-061.3550 USD
2024-09-061.3550 USD
2024-06-071.3550 USD
2024-02-291.2650 USD
2023-11-301.2650 USD
2023-08-311.2650 USD
2023-06-011.2650 USD
2023-03-021.1500 USD
2022-12-011.1500 USD
2022-09-011.1500 USD
2022-06-061.1500 USD
2022-03-031.0750 USD
2021-12-021.0750 USD
2021-09-021.0750 USD
2021-06-031.0750 USD
2021-03-041.0225 USD
2020-12-031.0225 USD
2020-09-031.0225 USD
2020-06-041.0225 USD
2020-03-050.9550 USD
2019-12-050.9550 USD
2019-09-050.9550 USD
2019-06-060.9550 USD
2019-02-280.9275 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.