PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	170.25	170.25	168.71	169.66	147.37	2,110
2022-07-18	171.15	171.23	169.91	170.17	147.81	150
2022-07-15	170.98	172.73	170.06	170.29	147.92	14,411
2022-07-14	168.29	170.34	167.77	170.34	147.96	2,448
2022-07-13	168.50	171.28	168.01	170.08	147.73	845
2022-07-12	172.95	173.03	170.17	170.58	148.17	16,462
2022-07-11	171.70	172.58	170.84	171.52	148.98	2,803
2022-07-08	170.57	172.41	170.57	171.31	148.80	2,751
2022-07-07	169.52	170.63	169.52	169.71	147.41	99
2022-07-06	169.01	171.25	169.01	170.62	148.20	3,376
2022-07-05	168.96	169.24	165.61	167.07	145.12	81,332
2022-07-04	167.97	167.97	167.97	167.97	145.90	0
2022-07-01	166.33	167.97	165.94	167.97	145.90	1,280
2022-06-30	167.13	167.47	165.88	167.46	145.46	1,506
2022-06-29	165.79	166.95	165.79	166.91	144.98	330
2022-06-28	167.24	168.25	165.46	165.46	143.72	136,811
2022-06-27	165.67	166.96	165.46	165.95	144.15	604
2022-06-24	165.70	166.01	164.28	165.20	143.49	132
2022-06-23	163.78	164.85	163.23	164.03	142.48	1,062
2022-06-22	160.25	162.88	159.96	162.88	141.48	1,921
2022-06-21	157.06	160.51	157.06	160.51	139.42	211,744
2022-06-20	157.37	157.37	157.37	157.37	136.69	0
2022-06-17	157.03	159.00	156.23	157.37	136.69	969
2022-06-16	157.79	158.08	155.26	157.84	137.10	228,749
2022-06-15	158.10	159.36	156.95	156.95	136.33	814
2022-06-14	160.00	160.00	155.12	155.69	135.23	1,397
2022-06-13	160.53	162.82	160.50	161.19	140.01	4,085
2022-06-10	160.83	163.59	159.97	163.21	141.77	1,122
2022-06-09	165.44	166.77	165.00	165.93	144.13	1,636
2022-06-08	166.56	166.75	165.27	165.90	144.10	263,826
2022-06-07	165.04	165.82	164.50	165.82	144.03	281
2022-06-06	166.32	167.46	165.20	165.41	143.68	3,289
2022-06-01	168.38	168.51	163.91	165.31	142.59	3,412
2022-05-31	170.94	170.94	165.50	168.08	144.98	6,600
2022-05-30	170.83	170.83	170.83	170.83	147.35	0
2022-05-27	171.34	171.62	170.17	170.83	147.35	1,892
2022-05-26	169.23	170.72	168.70	170.01	146.65	1,017
2022-05-25	168.06	169.18	167.65	168.13	145.02	836
2022-05-24	166.03	167.75	165.17	166.14	143.31	814
2022-05-23	164.51	166.77	164.00	166.27	143.42	433
2022-05-20	162.54	162.59	159.96	160.28	138.25	242
2022-05-19	162.31	163.13	159.65	161.01	138.88	5,787
2022-05-18	173.97	174.00	164.28	164.38	141.79	3,286
2022-05-17	175.71	176.27	173.00	173.63	149.77	1,076
2022-05-16	173.71	175.93	173.71	175.60	151.46	1,255
2022-05-13	171.02	172.17	170.30	171.45	147.89	2,865
2022-05-12	170.66	171.75	168.31	169.58	146.27	209,345
2022-05-11	171.49	172.34	170.27	170.41	146.99	28,442
2022-05-10	172.99	174.50	171.10	172.13	148.47	1,033
2022-05-09	170.05	172.56	169.17	172.25	148.58	640
2022-05-06	170.39	170.39	168.83	169.41	146.13	775,438
2022-05-05	173.33	173.33	171.04	171.29	147.75	541
2022-05-04	167.99	171.58	167.63	171.10	147.59	87,085
2022-05-03	169.14	169.33	166.85	167.88	144.81	1,103
2022-04-29	176.87	176.87	173.63	173.63	149.77	3,922
2022-04-28	174.29	176.88	174.29	176.75	152.46	1,259
2022-04-27	173.30	176.52	173.30	176.52	152.26	191,475
2022-04-26	174.13	175.28	173.63	174.17	150.23	332,535
2022-04-25	173.18	173.88	171.10	172.03	148.39	3,306
2022-04-22	174.99	175.13	173.76	173.96	150.05	4,276

← NewerPage 19 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.