PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	166.78	173.90	166.78	173.86	152.02	7,130
2022-10-12	168.21	170.64	162.59	168.85	147.65	42,466
2022-10-11	162.24	164.16	161.82	163.71	143.15	735
2022-10-10	162.34	162.93	161.34	162.37	141.98	1,135
2022-10-07	162.74	163.05	161.29	161.54	141.25	35,117
2022-10-06	165.89	165.99	163.76	163.82	143.25	1,137
2022-10-05	167.11	167.11	163.77	166.01	145.16	12,278
2022-10-04	165.25	168.70	165.25	166.68	145.75	651,408
2022-10-03	163.59	165.03	163.18	164.98	144.26	7,083
2022-09-30	167.92	167.92	164.87	165.03	144.31	6,859
2022-09-29	168.80	168.80	165.18	165.26	144.51	8,273
2022-09-28	166.96	169.03	165.35	168.41	147.26	3,119
2022-09-27	168.40	169.95	165.43	165.72	144.91	46,040
2022-09-26	168.52	170.01	167.63	168.24	147.11	83
2022-09-23	168.60	168.66	166.98	167.74	146.67	6,757
2022-09-22	168.44	169.73	168.19	169.73	148.42	58,012
2022-09-21	168.92	171.83	168.92	169.79	148.46	32,115
2022-09-20	168.73	168.73	166.93	167.13	146.14	558,831
2022-09-16	166.02	166.55	165.47	165.70	144.89	1,688
2022-09-15	168.68	168.68	165.44	165.79	144.97	9,180
2022-09-14	168.12	168.73	167.85	168.25	147.12	2,245
2022-09-13	172.50	172.50	169.31	169.31	148.05	6,081
2022-09-12	173.50	174.46	172.81	173.79	151.97	2,583
2022-09-09	172.67	173.36	171.67	173.36	151.59	74,725
2022-09-08	172.89	173.21	171.00	171.41	149.88	3,981
2022-09-07	169.51	173.47	169.51	173.47	151.68	71,448
2022-09-06	170.98	172.40	169.71	170.35	148.96	437
2022-09-05	170.47	170.47	170.47	170.47	149.06	0
2022-09-02	173.70	174.95	170.47	170.47	149.06	3,390
2022-09-01	171.13	172.36	170.27	171.59	150.04	1,358
2022-08-31	174.04	174.32	172.97	173.14	150.39	2,404
2022-08-30	174.35	174.49	172.54	173.41	150.63	228,766
2022-08-26	179.87	179.98	176.87	177.16	153.88	773
2022-08-25	179.03	179.03	177.47	178.16	154.75	13,203
2022-08-24	178.70	179.49	178.29	178.62	155.15	1,228
2022-08-23	178.45	178.57	177.65	178.10	154.70	263,984
2022-08-22	179.89	180.37	178.30	178.30	154.87	802
2022-08-19	179.63	180.97	179.55	180.32	156.62	453
2022-08-18	180.65	180.84	179.98	180.28	156.59	821
2022-08-17	180.32	180.64	179.88	180.64	156.91	8,369
2022-08-16	179.75	180.52	178.79	180.45	156.74	93,413
2022-08-15	177.69	179.24	176.92	179.10	155.57	1,771
2022-08-12	175.72	176.29	175.59	176.27	153.11	1,648
2022-08-11	175.24	177.11	175.24	175.98	152.85	5,288
2022-08-10	176.04	176.21	174.99	175.34	152.30	1,683
2022-08-09	174.91	175.11	174.08	174.61	151.67	1,528
2022-08-08	175.92	175.96	173.59	173.91	151.06	1,760
2022-08-05	174.39	174.52	172.55	173.41	150.63	606
2022-08-04	176.42	176.45	174.82	175.04	152.04	322
2022-08-03	174.95	176.25	174.35	175.98	152.86	491
2022-08-02	176.83	176.94	175.35	175.43	152.38	1,113
2022-08-01	174.55	177.66	174.55	176.63	153.42	1,650
2022-07-29	173.86	174.68	173.60	174.68	151.73	621
2022-07-28	171.87	174.85	171.30	174.77	151.81	1,973
2022-07-27	171.83	171.83	169.16	169.82	147.51	136,798
2022-07-26	170.68	171.70	169.32	171.61	149.06	734
2022-07-25	170.39	170.78	169.44	170.30	147.92	863
2022-07-22	169.16	170.34	168.87	168.87	146.68	173
2022-07-21	168.20	168.62	167.88	168.36	146.24	835
2022-07-20	170.06	170.43	167.99	167.99	145.92	4,257

← NewerPage 18 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.