PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 149.67 | 152.13 | 149.05 | 151.69 | 144.40 | 6,753 |
| 2025-08-18 | 150.40 | 151.00 | 148.96 | 149.84 | 142.63 | 13,931 |
| 2025-08-15 | 148.99 | 150.98 | 148.17 | 150.98 | 143.72 | 19,169 |
| 2025-08-14 | 149.46 | 149.57 | 148.11 | 148.98 | 141.81 | 27,867 |
| 2025-08-13 | 147.31 | 149.52 | 146.51 | 149.05 | 141.88 | 27,696 |
| 2025-08-12 | 144.89 | 146.66 | 144.18 | 146.22 | 139.19 | 2,916 |
| 2025-08-11 | 145.52 | 146.25 | 143.80 | 145.11 | 138.13 | 7,107 |
| 2025-08-08 | 143.29 | 145.36 | 143.29 | 145.14 | 138.16 | 4,197 |
| 2025-08-07 | 140.81 | 144.05 | 140.00 | 143.12 | 136.24 | 7,269 |
| 2025-08-06 | 139.47 | 141.39 | 138.78 | 141.15 | 134.36 | 6,316 |
| 2025-08-05 | 139.46 | 140.31 | 137.31 | 139.48 | 132.77 | 14,877 |
| 2025-08-04 | 139.25 | 140.13 | 138.50 | 139.47 | 132.76 | 17,884 |
| 2025-08-01 | 137.92 | 139.85 | 137.82 | 139.56 | 132.85 | 9,845 |
| 2025-07-31 | 142.05 | 142.24 | 139.00 | 139.07 | 132.38 | 27,205 |
| 2025-07-30 | 143.83 | 144.39 | 143.19 | 143.60 | 136.69 | 6,739 |
| 2025-07-29 | 141.34 | 143.82 | 141.12 | 143.73 | 136.82 | 3,783 |
| 2025-07-28 | 143.90 | 143.90 | 141.48 | 142.28 | 135.44 | 18,021 |
| 2025-07-25 | 144.88 | 144.88 | 142.76 | 143.08 | 136.20 | 6,662 |
| 2025-07-24 | 145.30 | 146.46 | 144.19 | 144.44 | 137.49 | 3,377 |
| 2025-07-23 | 144.75 | 147.05 | 144.75 | 146.06 | 139.03 | 16,324 |
| 2025-07-22 | 141.42 | 146.37 | 141.18 | 145.83 | 138.82 | 40,607 |
| 2025-07-21 | 143.24 | 143.49 | 140.46 | 141.87 | 135.05 | 38,990 |
| 2025-07-18 | 145.50 | 146.38 | 142.99 | 143.82 | 136.90 | 17,377 |
| 2025-07-17 | 135.13 | 145.33 | 135.13 | 144.85 | 137.88 | 103,830 |
| 2025-07-16 | 133.95 | 135.15 | 133.79 | 134.30 | 127.84 | 11,490 |
| 2025-07-15 | 135.42 | 135.47 | 133.78 | 134.41 | 127.94 | 5,224 |
| 2025-07-14 | 134.83 | 135.84 | 133.91 | 135.04 | 128.54 | 16,682 |
| 2025-07-11 | 135.92 | 136.16 | 133.85 | 134.09 | 127.64 | 10,073 |
| 2025-07-10 | 134.05 | 136.63 | 133.64 | 136.13 | 129.58 | 7,746 |
| 2025-07-09 | 135.48 | 135.48 | 132.97 | 134.90 | 128.41 | 14,440 |
| 2025-07-08 | 133.43 | 135.55 | 133.28 | 134.87 | 128.38 | 7,897 |
| 2025-07-07 | 136.01 | 136.01 | 133.65 | 134.28 | 127.82 | 10,361 |
| 2025-07-04 | 135.63 | 135.63 | 135.63 | 135.63 | 129.11 | 0 |
| 2025-07-03 | 136.77 | 136.83 | 135.24 | 135.63 | 129.11 | 13,383 |
| 2025-07-02 | 136.00 | 136.75 | 134.90 | 136.72 | 130.14 | 73,265 |
| 2025-07-01 | 132.50 | 136.37 | 132.28 | 135.11 | 128.61 | 34,932 |
| 2025-06-30 | 131.10 | 132.04 | 130.50 | 131.75 | 125.41 | 22,129 |
| 2025-06-27 | 128.62 | 131.15 | 128.09 | 130.66 | 124.37 | 39,865 |
| 2025-06-26 | 128.32 | 129.07 | 127.64 | 128.57 | 122.39 | 13,621 |
| 2025-06-25 | 131.11 | 131.40 | 127.64 | 128.07 | 121.91 | 27,460 |
| 2025-06-24 | 129.41 | 130.61 | 129.11 | 130.09 | 123.83 | 8,269 |
| 2025-06-23 | 129.25 | 129.36 | 127.84 | 128.94 | 122.74 | 18,775 |
| 2025-06-20 | 129.00 | 130.40 | 128.90 | 130.02 | 123.77 | 18,449 |
| 2025-06-19 | 129.29 | 129.29 | 129.29 | 129.29 | 123.07 | 0 |
| 2025-06-18 | 129.40 | 129.67 | 128.57 | 129.29 | 123.07 | 13,533 |
| 2025-06-17 | 131.10 | 131.69 | 129.69 | 129.69 | 123.45 | 15,136 |
| 2025-06-16 | 131.12 | 132.04 | 130.23 | 130.89 | 124.59 | 12,878 |
| 2025-06-13 | 131.41 | 133.06 | 131.41 | 131.78 | 125.44 | 11,307 |
| 2025-06-12 | 129.90 | 131.97 | 129.50 | 131.16 | 124.85 | 17,844 |
| 2025-06-11 | 132.00 | 132.19 | 129.80 | 130.00 | 123.75 | 32,011 |
| 2025-06-10 | 130.00 | 132.11 | 129.47 | 131.71 | 125.37 | 26,953 |
| 2025-06-09 | 130.00 | 130.59 | 129.14 | 129.53 | 123.30 | 13,494 |
| 2025-06-06 | 130.64 | 130.64 | 129.38 | 130.01 | 123.76 | 12,875 |
| 2025-06-05 | 131.85 | 131.85 | 130.22 | 130.95 | 123.30 | 12,860 |
| 2025-06-04 | 132.10 | 132.75 | 131.14 | 132.26 | 124.53 | 12,054 |
| 2025-06-03 | 130.93 | 132.20 | 129.84 | 132.11 | 124.39 | 21,952 |
| 2025-06-02 | 131.98 | 131.98 | 129.08 | 130.14 | 122.53 | 19,067 |
| 2025-05-30 | 132.00 | 132.68 | 131.20 | 131.20 | 123.53 | 19,796 |
| 2025-05-29 | 130.37 | 132.00 | 130.25 | 131.20 | 123.53 | 9,465 |
| 2025-05-28 | 131.43 | 132.18 | 130.75 | 131.50 | 123.81 | 21,810 |
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.