PepsiCo, Inc. historical data

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

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

← NewerPage 12 of 22 · 1,271 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.