PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	178.79	179.41	177.19	178.02	156.65	224,984
2023-01-09	180.42	182.47	180.28	180.31	158.66	1,490
2023-01-06	179.91	181.02	179.07	180.39	158.73	2,197
2023-01-05	178.12	178.73	177.11	177.75	156.41	586
2023-01-04	179.52	180.47	178.33	179.06	157.56	978
2023-01-03	180.71	180.74	176.67	178.13	156.74	4,983
2022-12-30	181.46	181.46	179.67	179.67	158.10	666
2022-12-29	182.11	182.70	182.11	182.58	160.66	633
2022-12-28	184.20	184.34	182.58	182.64	160.71	2,508
2022-12-23	181.25	182.43	180.61	182.08	160.22	577
2022-12-22	182.50	182.50	179.37	179.37	157.84	346,326
2022-12-21	182.23	183.54	182.23	183.14	161.15	1,251
2022-12-20	182.25	182.25	180.74	182.00	160.15	2,159
2022-12-19	180.86	183.37	180.49	181.01	159.28	2,422
2022-12-16	179.72	180.28	178.64	178.70	157.25	1,989
2022-12-15	181.98	182.00	178.70	178.98	157.49	1,304
2022-12-14	184.41	185.79	183.60	185.79	163.48	13,468
2022-12-13	186.74	186.74	183.19	183.19	161.20	2,954
2022-12-12	184.18	184.18	182.47	182.97	161.00	3,036
2022-12-09	183.78	184.21	183.29	183.59	161.55	32,332
2022-12-08	182.06	183.32	181.46	182.69	160.76	1,159
2022-12-07	181.71	182.10	181.01	181.77	159.95	1,040
2022-12-06	183.66	184.28	181.07	181.07	159.33	7,660
2022-12-05	183.43	183.99	182.59	183.36	161.35	2,694
2022-12-02	183.65	185.48	183.62	184.75	162.57	3,825
2022-12-01	185.20	186.15	184.49	185.20	162.97	873,229
2022-11-30	181.98	183.45	180.41	183.21	160.20	856
2022-11-29	183.44	183.44	181.29	181.74	158.92	764
2022-11-28	184.40	185.51	183.97	183.97	160.86	3,785
2022-11-25	184.21	184.90	184.07	184.11	160.99	19,566
2022-11-24	185.06	185.06	185.06	185.06	161.82	0
2022-11-23	185.62	185.92	184.73	185.06	161.82	5,557
2022-11-22	184.82	186.20	184.46	184.50	161.33	1,048,178
2022-11-21	182.44	184.91	182.10	184.30	161.16	2,641
2022-11-18	180.23	181.69	180.21	180.32	157.68	805
2022-11-17	177.49	179.40	177.49	179.33	156.81	1,607
2022-11-16	178.42	179.45	177.96	178.06	155.70	1,533
2022-11-15	178.04	178.34	175.68	175.90	153.81	2,664
2022-11-14	178.67	179.06	178.18	178.67	156.23	682
2022-11-11	181.43	181.43	175.53	176.73	154.53	3,049
2022-11-10	182.75	182.92	179.09	180.18	157.55	1,891
2022-11-09	180.44	180.96	179.89	179.94	157.34	2,313
2022-11-08	180.35	181.85	179.90	180.24	157.61	609
2022-11-07	179.48	180.19	178.94	179.72	157.15	1,043
2022-11-04	178.32	179.59	176.69	178.49	156.07	1,278
2022-11-03	178.24	178.76	176.61	178.70	156.26	29,647
2022-11-02	180.89	183.51	179.28	180.24	157.61	1,042
2022-11-01	181.48	182.59	179.99	180.53	157.86	1,382
2022-10-31	181.44	182.75	180.94	181.50	158.71	1,097
2022-10-28	179.92	182.76	179.70	182.20	159.32	821
2022-10-27	179.07	180.60	178.87	179.97	157.37	2,976
2022-10-26	178.27	180.87	178.27	179.42	156.89	705,049
2022-10-25	178.13	178.72	176.83	178.11	155.74	462,656
2022-10-24	174.88	177.14	174.81	177.01	154.78	1,183
2022-10-21	171.46	173.07	170.93	172.98	151.26	275,762
2022-10-20	173.36	174.20	171.75	171.78	150.21	6,397
2022-10-19	174.80	175.65	172.45	172.80	151.10	2,850
2022-10-18	174.96	176.62	173.74	174.93	152.96	3,154
2022-10-17	172.27	173.46	171.17	173.46	151.68	3,399
2022-10-14	175.97	175.98	170.68	170.81	149.36	7,665

← NewerPage 17 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.