PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 130.05 | 131.04 | 129.13 | 130.31 | 122.69 | 18,475 |
| 2025-05-23 | 130.67 | 131.00 | 127.76 | 129.38 | 121.82 | 25,855 |
| 2025-05-22 | 130.30 | 130.52 | 128.84 | 130.52 | 122.89 | 10,971 |
| 2025-05-21 | 131.95 | 132.12 | 130.54 | 130.58 | 122.95 | 10,612 |
| 2025-05-20 | 131.92 | 132.35 | 131.38 | 132.14 | 124.42 | 22,080 |
| 2025-05-19 | 132.34 | 132.60 | 131.17 | 131.47 | 123.78 | 14,386 |
| 2025-05-16 | 132.07 | 132.26 | 130.72 | 131.82 | 124.12 | 10,525 |
| 2025-05-15 | 129.17 | 131.27 | 128.80 | 131.04 | 123.38 | 27,406 |
| 2025-05-14 | 130.74 | 130.90 | 127.90 | 128.74 | 121.22 | 30,455 |
| 2025-05-13 | 132.18 | 132.18 | 129.76 | 130.88 | 123.23 | 16,468 |
| 2025-05-12 | 130.74 | 132.22 | 129.90 | 131.29 | 123.61 | 26,846 |
| 2025-05-09 | 131.50 | 131.64 | 130.18 | 130.65 | 123.01 | 11,096 |
| 2025-05-08 | 132.39 | 132.98 | 131.49 | 132.11 | 124.39 | 16,188 |
| 2025-05-07 | 131.18 | 132.21 | 130.30 | 131.43 | 123.74 | 12,203 |
| 2025-05-06 | 132.17 | 132.34 | 130.16 | 130.40 | 122.78 | 11,865 |
| 2025-05-02 | 133.90 | 134.30 | 133.23 | 134.01 | 126.18 | 343,191 |
| 2025-05-01 | 134.08 | 134.80 | 133.38 | 133.78 | 125.96 | 5,848 |
| 2025-04-30 | 134.64 | 136.02 | 133.12 | 135.78 | 127.84 | 7,298 |
| 2025-04-29 | 134.09 | 134.32 | 131.56 | 134.03 | 126.20 | 10,776 |
| 2025-04-28 | 133.90 | 135.18 | 133.14 | 133.32 | 125.53 | 14,502 |
| 2025-04-25 | 135.77 | 135.90 | 131.80 | 133.38 | 125.58 | 21,675 |
| 2025-04-24 | 142.01 | 142.50 | 134.57 | 134.93 | 127.04 | 48,457 |
| 2025-04-23 | 143.33 | 143.52 | 141.00 | 141.32 | 133.06 | 2,701 |
| 2025-04-22 | 142.70 | 144.27 | 141.98 | 142.47 | 134.14 | 1,782 |
| 2025-04-17 | 139.80 | 143.49 | 139.80 | 143.48 | 135.09 | 4,659 |
| 2025-04-16 | 144.07 | 144.33 | 141.18 | 141.49 | 133.22 | 2,465 |
| 2025-04-15 | 145.50 | 145.90 | 142.66 | 142.71 | 134.37 | 6,453 |
| 2025-04-14 | 144.48 | 146.19 | 143.55 | 145.64 | 137.13 | 2,327 |
| 2025-04-11 | 144.96 | 145.08 | 142.26 | 144.81 | 136.35 | 2,274 |
| 2025-04-10 | 145.00 | 147.10 | 143.11 | 144.60 | 136.15 | 4,051 |
| 2025-04-09 | 140.63 | 145.58 | 138.36 | 139.52 | 131.37 | 5,313 |
| 2025-04-08 | 143.46 | 145.18 | 141.65 | 144.68 | 136.22 | 12,120 |
| 2025-04-07 | 142.99 | 146.01 | 140.71 | 142.11 | 133.80 | 11,560 |
| 2025-04-04 | 151.15 | 154.82 | 147.98 | 148.29 | 139.62 | 24,864 |
| 2025-04-03 | 148.07 | 153.99 | 148.07 | 152.06 | 143.17 | 8,072 |
| 2025-04-02 | 150.27 | 150.48 | 148.10 | 148.74 | 140.04 | 2,003 |
| 2025-04-01 | 150.70 | 150.70 | 148.80 | 149.20 | 140.48 | 2,323 |
| 2025-03-31 | 150.20 | 152.54 | 149.80 | 150.06 | 141.29 | 5,803 |
| 2025-03-28 | 150.44 | 151.33 | 147.15 | 149.05 | 140.34 | 6,444 |
| 2025-03-27 | 149.64 | 150.39 | 149.17 | 149.52 | 140.78 | 2,862 |
| 2025-03-26 | 146.10 | 148.96 | 145.74 | 148.96 | 140.26 | 9,787 |
| 2025-03-25 | 146.25 | 146.31 | 144.88 | 145.74 | 137.22 | 3,854 |
| 2025-03-24 | 144.95 | 146.17 | 144.85 | 145.93 | 137.40 | 5,302 |
| 2025-03-21 | 146.79 | 147.67 | 145.45 | 145.45 | 136.95 | 5,753 |
| 2025-03-20 | 147.56 | 148.05 | 146.73 | 146.99 | 138.40 | 5,474 |
| 2025-03-19 | 148.00 | 148.73 | 146.90 | 147.79 | 139.15 | 5,384 |
| 2025-03-18 | 150.00 | 151.29 | 149.12 | 149.20 | 140.48 | 29,958 |
| 2025-03-17 | 148.29 | 151.65 | 148.00 | 150.99 | 142.17 | 18,224 |
| 2025-03-14 | 147.88 | 148.92 | 147.08 | 147.99 | 139.34 | 3,714 |
| 2025-03-13 | 149.00 | 150.45 | 148.36 | 148.94 | 140.24 | 7,365 |
| 2025-03-12 | 150.00 | 150.00 | 146.57 | 148.84 | 140.14 | 17,215 |
| 2025-03-11 | 155.30 | 156.09 | 151.87 | 152.60 | 143.68 | 8,010 |
| 2025-03-10 | 154.60 | 160.01 | 154.60 | 157.90 | 148.67 | 9,116 |
| 2025-03-07 | 153.19 | 157.42 | 153.17 | 154.90 | 145.85 | 6,977 |
| 2025-03-06 | 153.86 | 154.84 | 152.54 | 153.71 | 143.45 | 2,294 |
| 2025-03-05 | 154.00 | 155.34 | 152.60 | 154.28 | 143.98 | 6,634 |
| 2025-03-04 | 155.80 | 160.09 | 155.46 | 158.74 | 148.15 | 13,244 |
| 2025-03-03 | 152.60 | 155.78 | 150.62 | 153.78 | 143.52 | 6,482 |
| 2025-02-28 | 152.00 | 155.00 | 152.00 | 154.12 | 143.83 | 8,327 |
| 2025-02-27 | 151.23 | 152.49 | 149.95 | 152.27 | 142.11 | 5,335 |
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.