PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 167.26 | 172.16 | 166.97 | 171.44 | 156.37 | 22,170 |
| 2024-03-15 | 164.63 | 165.17 | 163.68 | 164.69 | 150.21 | 6,782 |
| 2024-03-14 | 166.17 | 166.26 | 164.28 | 164.84 | 150.35 | 11,329 |
| 2024-03-13 | 165.30 | 166.07 | 164.82 | 165.29 | 150.76 | 5,141 |
| 2024-03-12 | 165.11 | 165.39 | 163.95 | 165.00 | 150.49 | 4,099 |
| 2024-03-11 | 163.88 | 165.38 | 163.32 | 164.55 | 150.08 | 11,893 |
| 2024-03-08 | 162.85 | 164.18 | 162.17 | 163.43 | 149.06 | 15,734 |
| 2024-03-07 | 163.90 | 163.90 | 162.50 | 163.33 | 148.97 | 5,829 |
| 2024-03-06 | 162.37 | 163.98 | 162.08 | 163.47 | 149.10 | 5,777 |
| 2024-03-05 | 165.22 | 165.49 | 162.89 | 163.69 | 149.30 | 534,403 |
| 2024-03-04 | 164.43 | 165.51 | 163.65 | 164.58 | 150.11 | 4,920 |
| 2024-03-01 | 165.62 | 165.62 | 163.28 | 164.38 | 149.93 | 5,910 |
| 2024-02-29 | 166.12 | 166.68 | 164.92 | 165.51 | 150.96 | 6,017 |
| 2024-02-28 | 167.97 | 168.23 | 166.47 | 166.96 | 151.13 | 5,643 |
| 2024-02-27 | 167.93 | 168.19 | 167.31 | 167.81 | 151.90 | 7,220 |
| 2024-02-26 | 169.31 | 169.42 | 167.89 | 167.90 | 151.98 | 3,197 |
| 2024-02-23 | 167.94 | 170.20 | 167.90 | 169.42 | 153.36 | 3,252 |
| 2024-02-22 | 168.78 | 168.78 | 166.22 | 168.52 | 152.54 | 6,644 |
| 2024-02-21 | 169.41 | 170.03 | 168.33 | 168.41 | 152.44 | 4,975 |
| 2024-02-20 | 167.74 | 169.47 | 167.23 | 167.96 | 152.03 | 20,038 |
| 2024-02-19 | 167.31 | 167.31 | 167.31 | 167.31 | 151.44 | 0 |
| 2024-02-16 | 167.86 | 167.86 | 165.70 | 167.31 | 151.44 | 2,874 |
| 2024-02-15 | 167.84 | 168.31 | 166.70 | 167.82 | 151.91 | 8,836 |
| 2024-02-14 | 168.00 | 168.42 | 166.16 | 166.47 | 150.68 | 9,595 |
| 2024-02-13 | 171.09 | 171.28 | 167.32 | 167.62 | 151.72 | 4,009 |
| 2024-02-12 | 167.92 | 170.74 | 167.20 | 170.67 | 154.49 | 7,191 |
| 2024-02-09 | 171.39 | 171.39 | 166.95 | 168.75 | 152.75 | 15,762 |
| 2024-02-08 | 171.57 | 173.88 | 171.47 | 172.66 | 156.29 | 7,059 |
| 2024-02-07 | 172.45 | 172.90 | 171.42 | 171.68 | 155.40 | 5,896 |
| 2024-02-06 | 171.00 | 171.83 | 169.96 | 171.34 | 155.09 | 964,501 |
| 2024-02-05 | 170.38 | 171.26 | 169.03 | 170.86 | 154.66 | 7,552 |
| 2024-02-02 | 171.32 | 171.94 | 170.10 | 171.64 | 155.36 | 5,465 |
| 2024-02-01 | 168.60 | 171.29 | 167.22 | 170.99 | 154.77 | 11,986 |
| 2024-01-31 | 170.03 | 170.38 | 168.47 | 168.68 | 152.68 | 5,873 |
| 2024-01-30 | 167.86 | 169.39 | 167.31 | 169.39 | 153.33 | 8,155 |
| 2024-01-29 | 167.60 | 168.58 | 167.53 | 167.90 | 151.98 | 3,967 |
| 2024-01-26 | 166.99 | 167.78 | 166.68 | 167.74 | 151.83 | 4,032 |
| 2024-01-25 | 165.82 | 166.14 | 164.98 | 165.80 | 150.08 | 8,135 |
| 2024-01-24 | 167.64 | 167.64 | 166.13 | 166.42 | 150.64 | 31,962 |
| 2024-01-23 | 165.05 | 167.53 | 164.40 | 167.53 | 151.64 | 20,978 |
| 2024-01-22 | 165.73 | 166.68 | 165.04 | 165.22 | 149.55 | 10,889 |
| 2024-01-19 | 167.05 | 167.14 | 165.80 | 166.30 | 150.53 | 9,833 |
| 2024-01-18 | 167.00 | 167.00 | 165.02 | 166.49 | 150.70 | 11,875 |
| 2024-01-17 | 165.99 | 166.69 | 165.48 | 166.05 | 150.30 | 2,970 |
| 2024-01-16 | 167.35 | 167.55 | 165.19 | 165.29 | 149.62 | 9,427 |
| 2024-01-15 | 167.07 | 167.07 | 167.07 | 167.07 | 151.23 | 0 |
| 2024-01-12 | 166.34 | 167.07 | 165.63 | 167.07 | 151.23 | 4,384 |
| 2024-01-11 | 166.70 | 167.07 | 164.82 | 165.69 | 149.98 | 177,245 |
| 2024-01-10 | 166.58 | 167.97 | 166.30 | 166.78 | 150.96 | 6,736 |
| 2024-01-09 | 167.39 | 167.58 | 165.96 | 167.34 | 151.47 | 12,136 |
| 2024-01-08 | 168.80 | 169.29 | 167.83 | 169.00 | 152.97 | 2,050 |
| 2024-01-05 | 171.43 | 171.57 | 167.59 | 168.63 | 152.64 | 7,082 |
| 2024-01-04 | 171.66 | 173.42 | 170.80 | 172.26 | 155.92 | 2,333 |
| 2024-01-03 | 174.99 | 175.00 | 172.71 | 173.00 | 156.59 | 15,947 |
| 2024-01-02 | 169.52 | 172.91 | 169.21 | 172.49 | 156.13 | 5,638 |
| 2023-12-29 | 169.39 | 170.07 | 169.18 | 169.55 | 153.47 | 2,062 |
| 2023-12-28 | 169.40 | 169.49 | 168.73 | 169.23 | 153.18 | 2,064 |
| 2023-12-27 | 168.82 | 169.44 | 168.38 | 168.93 | 152.91 | 2,712 |
| 2023-12-22 | 167.10 | 168.16 | 166.86 | 167.67 | 151.77 | 2,635 |
| 2023-12-21 | 165.69 | 167.00 | 165.40 | 166.07 | 150.32 | 4,070 |
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.