PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	182.50	183.25	181.50	181.74	161.00	16,757
2023-04-03	181.84	182.67	180.92	182.40	161.59	289,390
2023-03-31	181.85	182.22	181.52	181.88	161.13	4,312
2023-03-30	181.10	181.18	180.28	180.56	159.96	1,940
2023-03-29	180.71	180.81	180.01	180.20	159.64	4,839
2023-03-28	179.69	180.42	179.45	180.01	159.47	67,500
2023-03-27	179.59	180.50	179.41	179.70	159.20	4,635
2023-03-24	175.65	179.09	175.65	178.89	158.48	4,557
2023-03-23	176.51	176.98	175.14	176.77	156.60	247,685
2023-03-22	178.01	179.29	177.76	178.10	157.78	1,344,847
2023-03-21	177.33	177.65	176.37	177.47	157.22	237,889
2023-03-20	176.06	177.49	175.89	177.26	157.04	13,026
2023-03-17	176.51	176.58	174.35	175.20	155.21	272,747
2023-03-16	176.61	176.74	175.41	176.69	156.53	6,041
2023-03-15	173.53	176.15	173.27	175.99	155.91	5,119
2023-03-14	173.21	173.33	171.85	172.48	152.80	3,851
2023-03-13	172.76	177.19	172.76	175.01	155.04	7,088
2023-03-10	172.46	174.15	171.19	171.89	152.28	4,320
2023-03-09	173.11	174.28	172.64	173.45	153.66	193,888
2023-03-08	172.62	173.18	171.96	172.37	152.70	2,256
2023-03-07	173.50	174.20	171.89	172.06	152.43	233,087
2023-03-06	173.15	173.44	172.14	173.29	153.52	192,084
2023-03-03	173.10	173.20	171.36	172.80	153.08	4,529
2023-03-02	170.36	173.25	170.23	173.06	153.31	4,099
2023-03-01	173.60	173.60	169.26	170.86	150.34	8,620
2023-02-28	174.89	174.95	173.28	173.93	153.04	7,938
2023-02-27	176.95	177.18	175.71	176.54	155.35	3,276
2023-02-24	175.46	175.73	174.34	175.68	154.59	2,866
2023-02-23	176.42	176.87	175.00	175.38	154.32	3,413
2023-02-22	176.18	177.27	176.14	177.00	155.75	1,320,269
2023-02-21	175.98	177.30	174.68	176.85	155.61	469,605
2023-02-20	175.78	175.78	175.78	175.78	154.68	0
2023-02-17	175.01	175.99	174.92	175.78	154.68	3,783
2023-02-16	174.74	176.88	174.65	176.88	155.64	5,306
2023-02-15	175.14	175.52	174.66	175.11	154.09	1,948
2023-02-14	177.36	177.36	174.81	175.98	154.85	3,234
2023-02-13	176.07	178.12	176.06	178.09	156.71	5,143
2023-02-10	173.09	176.13	173.09	175.68	154.59	6,295
2023-02-09	171.16	176.40	171.16	172.95	152.18	29,494
2023-02-08	171.15	171.15	170.30	170.93	150.41	8,100
2023-02-07	170.57	171.34	169.36	170.47	150.00	3,652
2023-02-06	169.74	172.37	169.55	172.04	151.38	5,680
2023-02-03	169.97	171.40	167.14	168.83	148.56	1,942
2023-02-02	171.56	171.56	168.67	169.28	148.95	128,659
2023-02-01	170.67	171.03	169.59	170.38	149.92	4,441
2023-01-31	170.11	170.20	169.41	170.06	149.64	577,690
2023-01-30	169.69	171.28	169.48	169.48	149.13	1,889
2023-01-27	169.77	169.78	168.61	169.40	149.06	3,978
2023-01-26	171.58	171.58	170.38	170.66	150.17	3,744
2023-01-25	170.33	170.62	169.40	170.56	150.08	2,150
2023-01-24	169.12	170.44	168.66	170.44	149.98	152,074
2023-01-23	170.15	170.67	169.34	170.13	149.70	3,349
2023-01-20	168.95	169.63	167.54	168.98	148.69	166,455
2023-01-19	171.62	171.62	170.29	170.43	149.97	16,717
2023-01-18	176.07	176.07	172.26	172.66	151.93	3,589
2023-01-17	176.10	177.53	176.10	176.18	155.03	20,009
2023-01-16	174.74	174.74	174.74	174.74	153.76	0
2023-01-13	175.12	175.63	174.18	174.74	153.76	1,917
2023-01-12	178.07	178.07	175.85	175.93	154.81	3,491
2023-01-11	179.34	179.39	175.95	177.25	155.97	1,423

← NewerPage 16 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.