PepsiCo, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	177.77	177.77	177.77	177.77	163.39	0
2024-06-13	177.77	177.77	177.77	177.77	163.39	0
2024-06-12	177.77	177.77	177.77	177.77	163.39	0
2024-06-11	177.77	177.77	177.77	177.77	163.39	0
2024-06-10	177.77	177.77	177.77	177.77	163.39	0
2024-06-07	177.77	177.77	177.77	177.77	163.39	0
2024-06-06	177.77	177.77	177.77	177.77	162.14	0
2024-06-05	177.77	177.77	177.77	177.77	162.14	0
2024-06-04	177.77	177.77	177.77	177.77	162.14	0
2024-06-03	177.77	177.77	177.77	177.77	162.14	0
2024-05-31	177.77	177.77	177.77	177.77	162.14	0
2024-05-30	177.77	177.77	177.77	177.77	162.14	0
2024-05-29	177.77	177.77	177.77	177.77	162.14	0
2024-05-28	177.77	177.77	177.77	177.77	162.14	0
2024-05-24	177.77	177.77	177.77	177.77	162.14	0
2024-05-23	177.77	177.77	177.77	177.77	162.14	0
2024-05-22	177.77	177.77	177.77	177.77	162.14	0
2024-05-21	177.77	177.77	177.77	177.77	162.14	0
2024-05-20	177.77	177.77	177.77	177.77	162.14	0
2024-05-17	177.77	177.77	177.77	177.77	162.14	0
2024-05-16	177.77	177.77	177.77	177.77	162.14	0
2024-05-15	177.77	177.77	177.77	177.77	162.14	0
2024-05-14	177.77	177.77	177.77	177.77	162.14	0
2024-05-13	177.77	177.77	177.77	177.77	162.14	0
2024-05-10	177.77	177.77	177.77	177.77	162.14	0
2024-05-09	177.77	177.77	177.77	177.77	162.14	0
2024-05-08	177.77	177.77	177.77	177.77	162.14	0
2024-05-07	177.77	177.77	177.77	177.77	162.14	0
2024-05-03	177.77	177.77	177.77	177.77	162.14	0
2024-05-02	177.77	177.77	177.77	177.77	162.14	0
2024-05-01	177.77	177.77	177.77	177.77	162.14	0
2024-04-30	177.77	177.77	177.77	177.77	162.14	0
2024-04-29	177.77	177.77	177.77	177.77	162.14	0
2024-04-26	174.38	178.56	174.22	177.77	162.14	2,543
2024-04-25	178.48	180.58	177.01	177.25	161.67	5,681
2024-04-24	168.99	177.35	167.64	177.31	161.72	24,655
2024-04-23	174.82	174.82	170.19	172.59	157.42	35,772
2024-04-22	174.43	177.13	174.10	177.03	161.47	3,914
2024-04-19	172.92	173.40	171.80	173.21	157.98	64,550
2024-04-18	170.10	171.71	169.73	171.08	156.04	9,308
2024-04-17	169.27	169.27	168.22	168.80	153.96	3,164
2024-04-16	167.02	168.51	166.93	168.49	153.68	2,943
2024-04-15	168.81	169.26	166.70	167.30	152.59	18,725
2024-04-12	167.54	168.41	167.30	168.09	153.31	6,668
2024-04-11	169.62	169.81	167.84	169.26	154.38	3,580
2024-04-10	170.00	170.00	167.77	168.60	153.78	4,149
2024-04-09	169.40	170.38	168.75	169.98	155.04	3,963
2024-04-08	168.60	170.03	168.60	169.64	154.73	2,759
2024-04-05	168.99	169.87	168.10	169.29	154.41	6,189
2024-04-04	169.71	171.72	169.71	171.24	156.18	5,784
2024-04-03	169.90	170.61	168.72	170.36	155.38	3,849
2024-04-02	173.08	173.85	171.51	171.72	156.62	8,602
2024-03-28	174.51	175.82	174.39	175.07	159.68	9,827
2024-03-27	173.92	174.68	173.13	173.15	157.93	4,124
2024-03-26	172.30	172.55	171.85	172.41	157.25	10,341
2024-03-25	172.09	173.07	172.09	172.59	157.42	9,427
2024-03-22	172.71	173.07	171.78	172.15	157.02	5,804
2024-03-21	171.72	173.36	171.04	172.55	157.38	13,009
2024-03-20	172.24	173.04	171.20	171.74	156.64	7,060
2024-03-19	171.63	172.57	171.00	171.45	156.38	4,698

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.4800 USD
2026-06-05	1.4800 USD
2026-03-06	1.4225 USD
2025-12-05	1.4225 USD
2025-09-05	1.4225 USD
2025-06-06	1.4225 USD
2025-03-07	1.3550 USD
2024-12-06	1.3550 USD
2024-09-06	1.3550 USD
2024-06-07	1.3550 USD
2024-02-29	1.2650 USD
2023-11-30	1.2650 USD
2023-08-31	1.2650 USD
2023-06-01	1.2650 USD
2023-03-02	1.1500 USD
2022-12-01	1.1500 USD
2022-09-01	1.1500 USD
2022-06-06	1.1500 USD
2022-03-03	1.0750 USD
2021-12-02	1.0750 USD
2021-09-02	1.0750 USD
2021-06-03	1.0750 USD
2021-03-04	1.0225 USD
2020-12-03	1.0225 USD
2020-09-03	1.0225 USD
2020-06-04	1.0225 USD
2020-03-05	0.9550 USD
2019-12-05	0.9550 USD
2019-09-05	0.9550 USD
2019-06-06	0.9550 USD
2019-02-28	0.9275 USD

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