PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	175.76	177.20	175.76	176.22	152.00	874
2022-04-20	173.90	175.59	173.82	175.59	151.46	279
2022-04-19	169.84	171.92	169.84	171.72	148.12	378
2022-04-14	173.15	173.87	172.62	172.73	148.99	336
2022-04-13	173.13	173.84	171.76	173.18	149.38	3,529
2022-04-12	172.78	174.32	172.78	173.87	149.98	2,717
2022-04-11	173.99	174.80	172.92	173.49	149.65	2,036
2022-04-08	172.99	173.18	172.10	173.17	149.37	420
2022-04-07	172.03	172.98	171.05	172.65	148.92	1,792
2022-04-06	169.14	172.52	169.14	172.25	148.58	6,068
2022-04-05	168.77	171.16	168.32	170.53	147.09	576
2022-04-04	169.75	169.75	167.55	168.83	145.63	134
2022-04-01	168.37	168.88	167.44	168.27	145.14	210,387
2022-03-31	168.33	169.20	168.00	168.81	145.61	634
2022-03-30	167.86	168.51	166.12	167.63	144.59	449
2022-03-29	167.32	168.34	166.28	166.78	143.86	516
2022-03-28	165.24	165.50	163.84	164.12	141.56	133,263
2022-03-25	164.47	165.82	164.43	165.16	142.46	8,944
2022-03-24	164.06	164.49	163.50	163.77	141.26	178,991
2022-03-23	164.34	164.89	162.63	164.11	141.56	26,394
2022-03-22	162.93	164.18	162.81	164.18	141.62	1,386
2022-03-21	162.79	163.41	162.01	162.03	139.76	302,772
2022-03-18	161.65	161.85	160.56	161.85	139.61	542,229
2022-03-17	160.09	161.52	159.56	161.47	139.28	1,246
2022-03-16	159.00	159.53	157.41	158.25	136.50	210,457
2022-03-15	157.96	159.29	156.45	159.23	137.35	514
2022-03-14	155.05	157.71	154.74	156.67	135.14	896
2022-03-11	155.73	156.65	154.42	154.93	133.64	750,739
2022-03-10	155.19	155.64	153.75	155.02	133.72	557
2022-03-09	159.47	160.22	156.42	157.35	135.73	2,040
2022-03-08	162.38	162.96	158.20	158.97	137.12	2,168
2022-03-07	164.00	165.69	162.22	162.88	140.50	149
2022-03-04	162.33	166.31	161.11	165.76	142.98	2,032
2022-03-03	163.85	164.97	163.75	163.88	141.36	162
2022-03-02	162.69	165.81	162.66	165.65	141.96	220
2022-03-01	162.95	164.15	162.03	162.03	138.86	420
2022-02-28	164.70	165.17	161.48	161.61	138.50	612
2022-02-25	164.47	168.32	164.37	168.32	144.25	522
2022-02-24	166.69	166.69	160.56	161.26	138.20	19,336
2022-02-23	168.35	168.64	167.78	167.78	143.78	85,255
2022-02-22	167.71	168.90	166.72	167.40	143.46	185,424
2022-02-21	167.39	167.39	167.39	167.39	143.45	0
2022-02-18	166.90	168.14	166.65	167.39	143.45	653
2022-02-17	165.72	167.73	165.06	167.73	143.74	367
2022-02-16	165.94	166.71	164.59	165.89	142.16	404
2022-02-15	167.30	168.19	165.95	165.98	142.24	796
2022-02-14	169.40	169.72	165.16	165.80	142.09	7,009
2022-02-11	168.27	170.22	168.00	168.83	144.68	411
2022-02-10	171.94	172.57	167.88	168.40	144.31	3,766
2022-02-09	172.02	172.74	171.10	171.86	147.28	13,520
2022-02-08	172.64	172.64	170.61	171.81	147.24	191
2022-02-07	172.49	172.98	171.29	172.00	147.40	25,292
2022-02-04	173.14	174.56	171.28	173.26	148.48	427
2022-02-03	175.51	176.44	174.35	176.00	150.83	1,072
2022-02-02	172.34	175.32	172.06	174.78	149.78	428,641
2022-02-01	173.42	173.42	170.00	171.20	146.71	13,657
2022-01-31	171.42	173.34	170.21	173.34	148.55	768
2022-01-28	168.57	171.12	167.56	170.86	146.42	689
2022-01-27	170.38	172.75	169.20	169.83	145.54	1,116
2022-01-26	171.34	171.49	166.58	170.90	146.46	129,545

← NewerPage 20 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.