PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	185.60	185.60	185.60	185.60	165.56	0
2023-07-03	184.50	185.61	183.53	185.60	165.56	90,943
2023-06-30	184.06	185.21	183.88	185.03	165.05	13,268
2023-06-29	182.88	183.77	181.77	182.97	163.22	3,584
2023-06-28	186.40	186.47	183.52	183.73	163.90	3,100
2023-06-27	184.71	185.42	183.98	185.36	165.35	2,003,142
2023-06-26	185.87	186.24	184.13	184.68	164.74	2,273
2023-06-23	187.89	188.00	186.88	186.92	166.73	1,634
2023-06-22	187.11	187.30	185.43	187.30	167.08	541,705
2023-06-21	185.65	186.78	184.21	185.70	165.65	2,964
2023-06-20	186.78	187.71	185.96	186.32	166.20	7,549
2023-06-19	186.37	186.37	186.37	186.37	166.25	150
2023-06-16	186.22	187.54	185.78	186.61	166.46	4,594
2023-06-15	184.60	185.20	183.71	185.11	165.13	6,679
2023-06-14	182.09	183.11	181.55	182.09	162.43	75,653
2023-06-13	182.03	182.13	181.17	181.55	161.95	1,849
2023-06-12	182.53	182.72	180.71	180.90	161.37	5,568
2023-06-09	181.21	182.77	181.18	182.77	163.04	2,784
2023-06-08	179.51	181.72	179.39	181.55	161.95	3,788
2023-06-07	180.37	181.62	179.77	181.19	161.63	3,659
2023-06-06	184.88	185.04	180.49	180.72	161.21	4,982
2023-06-05	183.97	186.00	183.92	184.14	164.26	8,945
2023-06-02	182.29	184.24	181.80	184.07	164.19	5,235
2023-06-01	182.49	182.49	180.92	182.12	162.46	14,340
2023-05-31	182.83	184.28	181.52	184.06	163.06	19,761
2023-05-30	182.06	182.77	180.73	181.39	160.69	4,426
2023-05-26	183.52	184.12	182.80	183.13	162.24	6,917
2023-05-25	182.52	183.99	182.00	183.89	162.91	14,529
2023-05-24	186.27	186.51	184.38	185.31	164.17	15,368
2023-05-23	186.34	186.64	184.73	184.98	163.87	1,846,044
2023-05-22	191.30	191.31	186.96	187.49	166.10	5,941
2023-05-19	192.46	192.86	191.26	191.26	169.44	1,689
2023-05-18	191.38	191.63	190.51	190.73	168.97	1,195
2023-05-17	193.30	193.67	190.97	192.05	170.14	131,399
2023-05-16	194.44	194.48	192.58	193.98	171.84	2,556
2023-05-15	196.78	196.83	194.09	194.38	172.20	1,676
2023-05-12	195.34	195.89	195.05	195.29	173.01	132,673
2023-05-11	194.60	194.94	193.16	194.34	172.17	5,791
2023-05-10	194.40	195.52	192.81	193.35	171.29	3,103
2023-05-09	193.86	194.29	192.81	193.99	171.86	1,084
2023-05-05	192.80	194.44	192.45	193.73	171.63	1,540
2023-05-04	193.43	193.76	192.18	193.54	171.46	1,631
2023-05-03	192.40	193.19	192.15	192.84	170.84	5,060
2023-05-02	191.48	191.90	189.85	191.14	169.33	3,208
2023-04-28	189.91	191.32	189.91	190.42	168.69	4,240
2023-04-27	187.81	188.95	187.57	188.95	167.39	17,688
2023-04-26	188.30	189.33	187.98	188.76	167.22	3,408
2023-04-25	186.66	190.09	186.50	189.34	167.74	4,822
2023-04-24	186.37	186.50	185.43	185.43	164.27	2,569
2023-04-21	186.09	186.24	185.19	185.71	164.52	23,919
2023-04-20	184.88	185.98	184.28	185.83	164.63	1,942
2023-04-19	185.32	185.32	184.31	184.68	163.61	1,635
2023-04-18	184.60	185.08	183.83	184.56	163.50	2,124
2023-04-17	184.10	184.59	183.88	184.22	163.20	2,795
2023-04-14	183.69	184.05	182.98	183.05	162.16	2,549
2023-04-13	182.70	183.62	182.19	183.25	162.34	4,728
2023-04-12	182.82	183.43	182.36	183.43	162.50	2,151
2023-04-11	183.24	183.75	182.85	183.28	162.37	192,583
2023-04-06	183.30	184.65	183.30	184.07	163.07	3,279
2023-04-05	183.14	184.92	183.11	184.08	163.08	1,321

← NewerPage 15 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.