PepsiCo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	144.98	145.44	144.09	144.69	139.08	5,307
2025-11-11	142.42	145.76	142.42	145.35	139.71	2,044
2025-11-10	142.35	142.88	141.36	142.66	137.13	829
2025-11-07	141.55	144.00	141.39	143.20	137.65	4,959
2025-11-06	142.41	143.57	141.46	141.68	136.18	4,231
2025-11-05	143.24	143.67	141.59	142.20	136.68	3,742
2025-11-04	144.94	144.94	142.47	142.62	137.09	9,570
2025-11-03	146.11	146.88	143.47	144.95	139.33	10,914
2025-10-31	147.34	147.35	145.43	146.06	140.39	1,842
2025-10-30	146.89	149.17	145.49	147.45	141.73	2,532
2025-10-29	149.50	149.80	145.75	146.13	140.46	12,492
2025-10-28	151.50	154.44	150.07	150.46	144.62	12,271
2025-10-27	151.50	152.71	150.07	152.29	146.38	10,929
2025-10-24	151.41	152.49	151.20	151.63	145.75	7,809
2025-10-23	151.40	151.40	151.16	151.16	145.30	8,994
2025-10-22	152.98	155.17	152.63	154.30	148.31	4,237
2025-10-21	153.66	155.16	152.97	153.35	147.41	11,441
2025-10-20	153.59	155.00	152.73	153.91	147.94	6,163
2025-10-17	152.65	153.94	151.79	153.57	147.61	5,058
2025-10-16	151.62	154.34	149.24	153.09	147.15	21,652
2025-10-15	151.62	152.39	149.24	150.85	145.00	4,607
2025-10-14	149.96	150.93	146.92	150.40	144.57	15,779
2025-10-13	149.96	150.29	146.92	148.02	142.28	22,438
2025-10-10	144.98	150.79	144.65	149.81	144.00	29,787
2025-10-09	139.39	144.00	137.00	143.26	137.70	25,404
2025-10-08	140.98	141.94	138.79	138.84	133.45	11,666
2025-10-07	141.79	141.79	139.50	141.29	135.81	10,202
2025-10-06	142.43	144.00	138.88	140.69	135.23	5,989
2025-10-03	142.38	143.30	141.95	142.69	137.16	7,311
2025-10-02	142.99	143.20	140.00	141.82	136.32	4,539
2025-10-01	140.27	142.56	140.05	142.56	137.03	3,240
2025-09-30	140.24	141.60	139.75	140.65	135.19	4,086
2025-09-29	140.98	141.00	139.22	139.94	134.51	7,058
2025-09-26	140.04	140.95	139.50	140.28	134.84	3,103
2025-09-25	142.14	143.58	140.06	140.06	134.63	5,308
2025-09-24	142.36	142.36	141.04	141.74	136.24	5,151
2025-09-23	141.10	141.97	139.99	141.10	135.63	6,214
2025-09-22	141.88	142.48	139.94	141.14	135.67	13,846
2025-09-19	140.78	141.81	140.50	141.57	136.08	4,963
2025-09-18	141.28	142.00	140.45	140.90	135.43	3,531
2025-09-17	140.12	142.07	139.92	141.32	135.84	3,435
2025-09-16	140.99	141.28	140.10	140.57	135.12	10,592
2025-09-15	143.54	144.34	141.06	141.66	136.17	9,634
2025-09-12	144.09	145.00	142.90	143.25	137.69	7,910
2025-09-11	142.83	144.76	142.32	144.68	139.07	11,671
2025-09-10	143.12	143.52	141.41	142.34	136.82	5,286
2025-09-09	141.99	143.60	141.00	143.27	137.71	14,422
2025-09-08	146.99	147.07	140.58	140.82	135.35	25,632
2025-09-05	145.73	147.86	145.00	147.84	142.11	14,235
2025-09-04	148.84	149.50	146.49	146.82	139.76	13,723
2025-09-03	150.29	152.10	147.12	147.87	140.76	15,055
2025-09-02	148.64	158.09	148.36	152.69	145.35	25,634
2025-09-01	148.71	148.71	148.71	148.71	141.56	0
2025-08-29	146.87	149.00	146.80	148.71	141.56	8,074
2025-08-28	148.20	148.50	146.22	146.55	139.50	614,048
2025-08-27	147.16	147.76	146.44	147.05	139.98	3,941
2025-08-26	148.51	149.36	145.86	146.63	139.58	6,366
2025-08-22	149.23	151.11	149.00	149.57	142.38	5,573
2025-08-21	150.34	151.36	148.65	148.99	141.82	7,146
2025-08-20	153.00	154.61	148.68	152.12	144.80	13,373

← NewerPage 5 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.