PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	172.31	172.69	169.47	169.48	152.24	29,009
2023-09-26	174.33	174.33	171.70	172.77	155.20	1,768,918
2023-09-25	174.85	175.35	173.24	173.82	156.14	4,296
2023-09-22	174.80	176.27	174.38	175.86	157.98	17,214
2023-09-21	178.38	178.38	175.73	175.80	157.92	424,382
2023-09-20	178.52	179.39	177.64	178.75	160.57	1,920
2023-09-19	179.11	179.38	177.47	178.34	160.21	1,030,062
2023-09-18	180.80	181.00	178.72	179.76	161.48	80,710
2023-09-15	181.41	181.78	179.82	180.13	161.81	2,624
2023-09-14	180.03	181.59	179.35	181.45	163.00	7,836
2023-09-13	178.38	179.93	178.23	179.93	161.64	3,590
2023-09-12	178.68	178.88	177.83	178.54	160.38	2,943
2023-09-11	177.01	179.39	176.89	179.27	161.04	3,249
2023-09-08	176.13	176.94	175.80	175.95	158.06	1,513
2023-09-07	175.85	177.02	175.43	176.28	158.35	7,239
2023-09-06	174.71	174.92	173.55	174.68	156.91	237,123
2023-09-05	174.99	175.87	173.71	173.95	156.26	6,402
2023-09-04	174.95	174.95	174.95	174.95	157.16	0
2023-09-01	178.73	178.73	174.68	174.95	157.16	4,443
2023-08-31	179.36	179.70	177.88	178.78	160.60	3,225
2023-08-30	181.41	182.20	181.03	181.03	161.49	4,357
2023-08-29	180.47	180.70	179.10	180.25	160.79	4,255
2023-08-25	177.88	179.38	177.88	178.91	159.59	2,317
2023-08-24	178.01	180.44	177.79	177.84	158.64	3,196
2023-08-23	177.25	178.16	176.90	177.89	158.68	3,104
2023-08-22	176.42	176.71	175.90	176.08	157.07	2,966
2023-08-21	177.71	177.89	176.25	177.11	157.99	7,693
2023-08-18	178.57	179.53	177.28	177.92	158.71	5,281
2023-08-17	181.45	181.45	179.59	179.61	160.22	1,349
2023-08-16	181.35	182.89	181.35	181.78	162.15	2,004,177
2023-08-15	183.33	183.33	181.80	181.82	162.19	1,984
2023-08-14	184.69	184.87	183.49	183.49	163.68	6,034
2023-08-11	184.00	184.17	183.37	183.80	163.96	166,736
2023-08-10	184.29	185.43	183.70	183.77	163.92	4,431
2023-08-09	183.70	184.70	182.68	184.59	164.66	7,031
2023-08-08	187.20	187.42	184.05	184.30	164.40	914,113
2023-08-07	185.42	187.10	185.15	187.07	166.88	2,546
2023-08-04	187.11	187.90	185.75	185.75	165.70	1,949
2023-08-03	188.32	188.77	187.34	187.36	167.13	1,225
2023-08-02	186.86	189.98	186.59	188.79	168.41	1,843
2023-08-01	187.54	188.38	186.44	186.92	166.74	2,846
2023-07-31	189.61	189.70	186.93	187.78	167.50	6,414
2023-07-28	190.48	191.25	190.12	190.19	169.66	3,928
2023-07-27	192.07	192.28	189.36	189.36	168.91	7,558
2023-07-26	191.19	192.29	190.14	191.53	170.85	4,469
2023-07-25	190.78	191.64	190.07	191.35	170.69	2,667
2023-07-24	190.54	191.28	190.16	191.05	170.43	2,832
2023-07-21	190.11	191.31	189.37	190.19	169.66	2,765
2023-07-20	187.59	189.89	186.97	189.33	168.89	4,507
2023-07-19	185.16	186.32	184.87	186.12	166.02	5,003
2023-07-18	185.60	186.66	183.88	183.94	164.08	6,890
2023-07-17	186.27	186.95	185.74	185.81	165.75	4,939
2023-07-14	187.53	188.63	187.21	188.01	167.71	29,538
2023-07-13	186.25	187.10	183.35	187.10	166.90	12,810
2023-07-12	184.11	184.54	183.65	183.86	164.01	64,401
2023-07-11	184.40	184.52	182.50	183.29	163.50	18,632
2023-07-10	184.29	185.74	184.07	184.67	164.73	12,225
2023-07-07	185.76	186.60	183.63	184.03	164.16	73,383
2023-07-06	185.78	186.43	185.09	185.95	165.87	5,376
2023-07-05	185.17	186.18	185.00	185.92	165.84	15,510

← NewerPage 14 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.