PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	166.74	167.27	165.83	166.95	151.12	6,013
2023-12-19	168.50	168.75	167.36	168.24	152.29	9,108
2023-12-18	167.96	170.23	167.44	169.60	153.52	4,850
2023-12-15	167.62	168.49	166.45	167.29	151.43	8,205
2023-12-14	171.45	172.00	168.80	168.87	152.86	9,771
2023-12-13	168.54	170.46	168.18	170.42	154.26	206,031
2023-12-12	169.13	169.20	167.80	167.87	151.95	55,037
2023-12-11	167.36	168.04	166.50	167.68	151.78	7,258
2023-12-08	167.07	167.10	165.30	165.57	149.87	3,770
2023-12-07	167.98	168.27	166.74	168.03	152.10	509,634
2023-12-06	167.91	168.32	166.73	167.39	151.52	2,639
2023-12-05	169.36	169.49	168.34	168.34	152.38	12,241
2023-12-04	168.46	169.87	168.22	169.52	153.44	10,286
2023-12-01	168.10	168.80	167.37	168.32	152.36	455,331
2023-11-30	166.10	167.14	164.85	166.68	150.87	3,169
2023-11-29	169.02	169.10	166.99	166.99	150.01	2,060
2023-11-28	168.38	169.77	168.08	168.97	151.79	4,020
2023-11-27	169.37	169.53	168.30	168.48	151.35	5,259
2023-11-24	169.21	170.02	168.95	169.26	152.05	4,615
2023-11-23	169.30	169.30	169.30	169.30	152.08	0
2023-11-22	168.32	169.51	168.32	169.30	152.08	8,864
2023-11-21	167.03	167.81	165.95	167.58	150.54	12,153
2023-11-20	166.35	166.79	165.72	166.43	149.51	4,652
2023-11-17	167.71	168.25	165.78	166.88	149.91	1,764,166
2023-11-16	168.65	169.98	166.44	167.27	150.26	6,221
2023-11-15	168.11	168.70	166.28	166.46	149.53	37,232
2023-11-14	168.09	168.45	167.00	167.29	150.28	6,144
2023-11-13	167.19	168.74	166.53	168.02	150.93	5,357
2023-11-10	167.28	167.54	164.93	166.65	149.70	3,942
2023-11-09	167.60	167.60	166.04	166.60	149.66	1,021,285
2023-11-08	168.13	168.20	166.80	167.12	150.13	6,792
2023-11-07	166.76	167.71	166.13	167.57	150.53	2,921
2023-11-06	166.79	167.50	165.29	166.90	149.93	174,192
2023-11-03	168.56	168.80	166.94	167.23	150.22	6,683
2023-11-02	164.82	167.14	164.73	166.63	149.69	26,633
2023-11-01	163.67	165.31	162.83	165.15	148.36	5,081
2023-10-31	162.92	163.25	161.73	163.07	146.49	5,055
2023-10-30	161.32	162.39	160.79	162.25	145.75	2,849
2023-10-27	161.65	162.02	159.02	159.79	143.54	5,385
2023-10-26	162.69	163.33	161.86	161.96	145.49	4,896
2023-10-25	162.43	163.50	161.50	162.82	146.26	5,029
2023-10-24	160.26	162.84	159.83	162.33	145.82	6,351
2023-10-23	159.53	161.51	159.09	160.50	144.18	3,572
2023-10-20	161.18	162.19	160.33	160.71	144.37	4,812
2023-10-19	161.94	162.70	160.47	161.93	145.46	10,700
2023-10-18	160.99	163.36	160.97	163.06	146.48	5,741
2023-10-17	160.00	161.52	160.00	160.36	144.05	3,934
2023-10-16	161.00	161.89	159.91	161.63	145.19	3,969
2023-10-13	158.51	160.23	158.08	159.05	142.88	9,643
2023-10-12	162.49	162.60	157.49	157.80	141.75	11,522
2023-10-11	165.43	165.44	161.63	162.32	145.81	17,364
2023-10-10	163.50	165.17	162.11	164.59	147.85	21,048
2023-10-09	160.01	160.64	158.70	160.46	144.14	7,313
2023-10-06	159.10	160.41	155.87	160.31	144.01	21,504
2023-10-05	166.68	166.68	160.33	160.33	144.03	12,921
2023-10-04	168.32	168.95	167.43	167.84	150.77	2,819
2023-10-03	168.83	168.96	167.04	167.54	150.50	3,253
2023-10-02	169.42	169.50	167.35	168.77	151.61	5,661
2023-09-29	170.61	170.75	168.09	168.32	151.20	9,146
2023-09-28	169.66	170.20	168.15	169.47	152.24	8,815

← NewerPage 13 of 22 · 1,264 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.