PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	172.08	173.33	170.14	171.60	147.06	8,482
2022-01-24	175.79	176.26	169.94	170.20	145.86	2,594
2022-01-21	175.23	177.23	174.67	175.23	150.17	1,344
2022-01-20	175.41	176.81	174.49	174.81	149.81	1,218
2022-01-19	173.86	175.93	173.86	175.34	150.26	4,524
2022-01-18	173.62	174.46	173.24	174.10	149.20	1,792
2022-01-17	175.16	175.16	175.16	175.16	150.11	0
2022-01-14	174.79	175.80	173.66	175.16	150.11	1,045
2022-01-13	173.91	174.60	173.28	173.98	149.10	6,108
2022-01-12	173.90	174.48	173.19	173.56	148.74	680
2022-01-11	173.43	173.79	171.84	173.18	148.41	728
2022-01-10	174.67	175.82	174.30	174.68	149.70	872
2022-01-07	173.93	174.64	172.69	174.62	149.64	5,662
2022-01-06	173.82	175.51	173.37	174.50	149.54	84,238
2022-01-05	173.59	175.29	173.12	174.64	149.66	452
2022-01-04	172.70	174.40	172.56	173.33	148.54	2,865
2021-12-31	172.54	173.36	172.13	173.14	148.38	10
2021-12-30	173.55	173.66	172.36	172.88	148.15	467
2021-12-29	172.66	172.99	172.36	172.93	148.20	1,120
2021-12-24	169.64	169.64	169.64	169.64	145.38	0
2021-12-23	169.97	170.56	169.45	169.64	145.38	93,577
2021-12-22	168.60	169.75	168.60	169.54	145.29	704
2021-12-21	169.23	169.49	167.80	168.70	144.57	1,142
2021-12-20	168.30	169.03	166.84	168.82	144.67	65,180
2021-12-17	171.37	171.54	169.99	170.60	146.20	1,182
2021-12-16	171.81	173.48	171.19	172.66	147.97	2,458
2021-12-15	169.77	171.20	169.77	171.02	146.56	4,355
2021-12-14	170.18	170.39	168.61	169.25	145.04	2,556
2021-12-13	169.10	171.25	168.05	170.42	146.05	1,636
2021-12-10	167.48	168.89	166.47	168.89	144.73	885
2021-12-09	166.17	166.64	165.00	166.64	142.81	1,533
2021-12-08	166.46	166.50	164.11	165.66	141.97	122,448
2021-12-07	166.15	166.88	165.81	165.96	142.22	144,295
2021-12-06	166.79	167.04	164.71	166.59	142.76	271
2021-12-03	161.55	164.03	161.47	163.97	140.52	384
2021-12-02	160.16	161.45	159.95	161.19	138.13	1,016
2021-12-01	162.61	163.14	161.15	162.13	138.02	157
2021-11-30	164.24	164.24	161.69	162.59	138.41	5,035
2021-11-29	163.41	164.31	161.30	164.25	139.82	419
2021-11-26	163.74	163.74	160.97	163.74	139.39	821,728
2021-11-25	163.15	163.15	163.15	163.15	138.89	0
2021-11-24	165.01	165.43	162.65	163.15	138.89	958
2021-11-23	163.79	165.20	163.50	165.20	140.63	498
2021-11-22	163.18	166.74	163.12	165.41	140.81	771
2021-11-19	164.50	165.03	163.73	163.93	139.55	597
2021-11-18	162.99	163.30	161.82	163.10	138.85	740
2021-11-17	163.30	163.30	162.36	163.02	138.78	20,216
2021-11-16	164.25	164.89	163.40	163.72	139.37	670
2021-11-15	162.96	163.58	162.51	163.55	139.23	82,638
2021-11-12	163.23	163.87	162.28	163.87	139.50	598
2021-11-11	163.98	163.98	162.61	162.74	138.54	442
2021-11-10	164.72	164.83	163.13	164.36	139.92	2,338
2021-11-09	162.31	163.79	162.28	163.45	139.14	647
2021-11-08	165.92	166.15	161.29	161.85	137.78	19,056
2021-11-05	165.86	166.03	164.62	166.02	141.33	972
2021-11-04	164.19	164.52	163.52	163.95	139.57	2,842
2021-11-03	162.15	163.82	162.15	163.82	139.46	1,282
2021-11-02	161.82	162.59	161.19	162.59	138.41	2,768
2021-11-01	161.42	162.11	160.20	161.42	137.42	7,419
2021-10-29	161.62	162.11	161.03	161.71	137.66	280,397

← NewerPage 21 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.