PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 169.75 | 170.50 | 164.93 | 167.25 | 162.32 | 8,852 |
| 2026-02-06 | 167.26 | 170.17 | 166.45 | 168.88 | 163.90 | 7,154 |
| 2026-02-05 | 166.02 | 168.00 | 163.01 | 167.24 | 162.31 | 13,671 |
| 2026-02-04 | 162.18 | 167.82 | 161.04 | 166.78 | 161.86 | 11,265 |
| 2026-02-03 | 154.65 | 163.29 | 152.53 | 161.07 | 156.32 | 21,486 |
| 2026-02-02 | 153.23 | 156.39 | 151.50 | 155.97 | 151.37 | 9,059 |
| 2026-01-30 | 148.49 | 151.56 | 147.18 | 150.03 | 145.60 | 3,326 |
| 2026-01-29 | 148.28 | 150.86 | 146.00 | 150.15 | 145.72 | 6,863 |
| 2026-01-28 | 148.00 | 150.00 | 147.75 | 148.16 | 143.79 | 10,621 |
| 2026-01-27 | 145.74 | 148.40 | 144.18 | 147.27 | 142.93 | 4,737 |
| 2026-01-26 | 144.68 | 145.59 | 143.16 | 144.36 | 140.10 | 4,552 |
| 2026-01-23 | 144.50 | 146.00 | 143.30 | 144.10 | 139.85 | 5,842 |
| 2026-01-22 | 146.10 | 147.65 | 145.17 | 146.21 | 141.90 | 3,742 |
| 2026-01-21 | 147.25 | 148.00 | 144.97 | 146.20 | 141.89 | 18,418 |
| 2026-01-20 | 146.11 | 146.91 | 144.00 | 145.22 | 140.94 | 12,567 |
| 2026-01-19 | 146.25 | 146.25 | 146.25 | 146.25 | 141.94 | 0 |
| 2026-01-16 | 146.52 | 147.80 | 145.30 | 146.25 | 141.94 | 4,165 |
| 2026-01-15 | 145.23 | 146.84 | 144.57 | 145.92 | 141.62 | 3,658 |
| 2026-01-14 | 143.27 | 146.23 | 142.51 | 145.84 | 141.54 | 56,182 |
| 2026-01-13 | 141.30 | 143.33 | 140.64 | 143.29 | 139.06 | 11,922 |
| 2026-01-12 | 140.33 | 140.85 | 138.67 | 140.71 | 136.56 | 12,055 |
| 2026-01-09 | 139.55 | 140.78 | 138.50 | 139.84 | 135.71 | 6,048 |
| 2026-01-08 | 137.25 | 139.20 | 136.01 | 139.17 | 135.06 | 10,254 |
| 2026-01-07 | 139.34 | 140.10 | 137.35 | 138.32 | 134.24 | 20,398 |
| 2026-01-06 | 140.25 | 140.40 | 138.57 | 139.65 | 135.53 | 8,004 |
| 2026-01-05 | 142.09 | 142.74 | 139.42 | 140.92 | 136.76 | 12,092 |
| 2026-01-02 | 143.68 | 144.15 | 142.45 | 143.17 | 138.95 | 5,686 |
| 2025-12-31 | 144.12 | 145.99 | 142.28 | 143.93 | 139.68 | 1,384 |
| 2025-12-30 | 144.25 | 145.61 | 143.51 | 144.11 | 139.86 | 1,866 |
| 2025-12-29 | 144.15 | 145.02 | 143.50 | 144.45 | 140.19 | 7,495 |
| 2025-12-24 | 144.18 | 145.36 | 142.98 | 143.79 | 139.55 | 8,600 |
| 2025-12-23 | 147.04 | 148.24 | 143.61 | 144.19 | 139.94 | 4,110 |
| 2025-12-22 | 148.23 | 148.92 | 146.69 | 148.47 | 144.09 | 3,388 |
| 2025-12-19 | 149.23 | 149.99 | 147.30 | 148.90 | 144.51 | 2,428 |
| 2025-12-18 | 149.88 | 152.00 | 148.64 | 150.04 | 145.61 | 1,792 |
| 2025-12-17 | 150.48 | 153.00 | 149.49 | 150.05 | 145.62 | 1,993 |
| 2025-12-16 | 151.52 | 152.17 | 150.09 | 150.57 | 146.12 | 8,219 |
| 2025-12-15 | 150.41 | 151.65 | 149.96 | 151.23 | 146.77 | 8,526 |
| 2025-12-12 | 149.55 | 150.28 | 148.18 | 149.88 | 145.45 | 2,815 |
| 2025-12-11 | 149.80 | 150.76 | 148.15 | 148.31 | 143.94 | 3,820 |
| 2025-12-10 | 146.78 | 149.52 | 146.29 | 149.03 | 144.63 | 22,627 |
| 2025-12-09 | 145.97 | 147.39 | 143.91 | 144.49 | 140.23 | 19,687 |
| 2025-12-08 | 144.87 | 146.49 | 144.26 | 145.83 | 141.53 | 15,464 |
| 2025-12-05 | 145.50 | 146.44 | 144.55 | 144.99 | 140.71 | 7,129 |
| 2025-12-04 | 148.40 | 150.83 | 146.15 | 148.59 | 142.83 | 4,071 |
| 2025-12-03 | 148.51 | 150.64 | 146.93 | 148.55 | 142.79 | 2,815 |
| 2025-12-02 | 149.40 | 149.90 | 146.54 | 146.84 | 141.14 | 9,645 |
| 2025-12-01 | 148.98 | 149.81 | 148.13 | 149.48 | 143.68 | 15,809 |
| 2025-11-28 | 148.78 | 148.78 | 146.90 | 148.74 | 142.97 | 4,777 |
| 2025-11-27 | 147.69 | 147.69 | 147.69 | 147.69 | 141.96 | 0 |
| 2025-11-26 | 145.99 | 148.44 | 145.67 | 147.69 | 141.96 | 7,220 |
| 2025-11-25 | 145.47 | 147.11 | 145.19 | 145.81 | 140.15 | 3,053 |
| 2025-11-24 | 146.47 | 147.15 | 144.80 | 145.89 | 140.23 | 2,372 |
| 2025-11-21 | 146.04 | 148.78 | 146.00 | 147.06 | 141.36 | 4,835 |
| 2025-11-20 | 146.56 | 147.10 | 144.92 | 145.96 | 140.30 | 4,227 |
| 2025-11-19 | 148.62 | 149.00 | 146.98 | 147.73 | 142.00 | 4,082 |
| 2025-11-18 | 148.13 | 149.82 | 146.95 | 148.45 | 142.69 | 9,345 |
| 2025-11-17 | 145.46 | 148.11 | 145.37 | 147.79 | 142.05 | 3,362 |
| 2025-11-14 | 146.00 | 146.50 | 143.91 | 146.14 | 140.47 | 3,423 |
| 2025-11-13 | 144.34 | 146.36 | 143.50 | 145.91 | 140.25 | 3,241 |
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.