PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 160.83 | 161.56 | 160.37 | 160.88 | 136.96 | 1,223 |
| 2021-10-27 | 161.17 | 161.87 | 159.82 | 160.71 | 136.81 | 2,358 |
| 2021-10-26 | 159.52 | 161.00 | 159.23 | 160.88 | 136.96 | 867 |
| 2021-10-25 | 159.79 | 159.95 | 158.91 | 159.48 | 135.76 | 1,127 |
| 2021-10-22 | 159.18 | 160.39 | 159.18 | 159.92 | 136.14 | 17,686 |
| 2021-10-21 | 161.27 | 161.39 | 159.18 | 159.26 | 135.58 | 948 |
| 2021-10-20 | 160.00 | 161.83 | 160.00 | 161.43 | 137.42 | 669 |
| 2021-10-19 | 158.64 | 159.42 | 157.63 | 159.42 | 135.71 | 657 |
| 2021-10-18 | 158.00 | 158.63 | 156.97 | 157.85 | 134.38 | 781 |
| 2021-10-15 | 159.67 | 159.67 | 157.51 | 158.00 | 134.50 | 697 |
| 2021-10-14 | 157.99 | 159.48 | 157.99 | 159.30 | 135.61 | 222,368 |
← NewerPage 22 of 22 · 1,271 trading days
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.