PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 155.78 | 155.78 | 151.22 | 151.39 | 141.29 | 14,579 |
| 2025-02-25 | 154.40 | 158.43 | 153.91 | 157.39 | 146.89 | 18,050 |
| 2025-02-24 | 153.48 | 156.15 | 152.07 | 154.86 | 144.52 | 11,813 |
| 2025-02-21 | 149.26 | 154.01 | 148.90 | 151.97 | 141.83 | 8,198 |
| 2025-02-20 | 145.16 | 148.87 | 144.80 | 147.98 | 138.10 | 18,460 |
| 2025-02-19 | 144.41 | 145.47 | 144.16 | 144.93 | 135.26 | 60,493 |
| 2025-02-18 | 144.30 | 144.30 | 141.63 | 142.58 | 133.06 | 20,133 |
| 2025-02-17 | 144.14 | 144.14 | 144.14 | 144.14 | 134.52 | 0 |
| 2025-02-14 | 144.87 | 146.05 | 143.66 | 144.14 | 134.52 | 7,767 |
| 2025-02-13 | 144.64 | 144.92 | 143.62 | 144.15 | 134.53 | 12,749 |
| 2025-02-12 | 145.00 | 145.00 | 143.41 | 144.13 | 134.51 | 4,004 |
| 2025-02-11 | 145.30 | 145.32 | 143.47 | 144.78 | 135.12 | 4,490 |
| 2025-02-10 | 144.55 | 144.55 | 143.03 | 143.24 | 133.68 | 8,962 |
| 2025-02-07 | 145.15 | 145.15 | 143.98 | 144.46 | 134.82 | 5,794 |
| 2025-02-06 | 146.86 | 146.90 | 143.97 | 145.35 | 135.65 | 5,242 |
| 2025-02-05 | 144.40 | 145.22 | 142.87 | 144.85 | 135.18 | 5,770 |
| 2025-02-04 | 150.30 | 150.30 | 143.04 | 143.60 | 134.02 | 19,117 |
| 2025-02-03 | 150.27 | 151.08 | 148.83 | 149.51 | 139.53 | 4,593 |
| 2025-01-31 | 150.72 | 151.63 | 150.39 | 150.52 | 140.47 | 5,800 |
| 2025-01-30 | 151.61 | 153.09 | 150.83 | 152.42 | 142.25 | 5,592 |
| 2025-01-29 | 151.22 | 152.00 | 150.35 | 150.68 | 140.62 | 6,369 |
| 2025-01-28 | 154.44 | 154.51 | 150.84 | 150.97 | 140.89 | 6,403 |
| 2025-01-27 | 149.00 | 155.12 | 149.00 | 152.95 | 142.74 | 133,479 |
| 2025-01-24 | 148.81 | 149.32 | 148.14 | 149.11 | 139.16 | 6,691 |
| 2025-01-23 | 148.30 | 148.49 | 146.66 | 148.44 | 138.53 | 9,374 |
| 2025-01-22 | 148.57 | 149.42 | 147.76 | 148.71 | 138.78 | 126,041 |
| 2025-01-21 | 149.50 | 149.71 | 147.71 | 149.19 | 139.23 | 12,195 |
| 2025-01-20 | 147.87 | 147.87 | 147.87 | 147.87 | 138.00 | 0 |
| 2025-01-17 | 147.70 | 148.58 | 147.21 | 147.87 | 138.00 | 7,607 |
| 2025-01-16 | 144.71 | 146.17 | 143.71 | 145.05 | 135.37 | 73,073 |
| 2025-01-15 | 145.47 | 146.13 | 144.22 | 144.48 | 134.84 | 8,007 |
| 2025-01-14 | 144.50 | 144.90 | 143.61 | 144.12 | 134.50 | 7,569 |
| 2025-01-13 | 142.95 | 145.03 | 142.17 | 143.00 | 133.46 | 8,744 |
| 2025-01-10 | 147.10 | 147.14 | 141.55 | 144.92 | 135.25 | 19,142 |
| 2025-01-09 | 145.55 | 145.55 | 145.55 | 145.55 | 135.84 | 0 |
| 2025-01-08 | 145.80 | 146.11 | 144.65 | 145.55 | 135.84 | 11,824 |
| 2025-01-07 | 147.20 | 147.92 | 145.79 | 145.79 | 136.06 | 10,261 |
| 2025-01-06 | 150.20 | 150.20 | 146.96 | 147.15 | 137.33 | 14,559 |
| 2025-01-03 | 150.48 | 150.96 | 149.77 | 150.34 | 140.31 | 6,138 |
| 2025-01-02 | 152.44 | 153.40 | 149.94 | 152.26 | 142.10 | 10,031 |
| 2024-12-31 | 151.85 | 153.00 | 151.00 | 151.50 | 141.39 | 1,634 |
| 2024-12-30 | 152.60 | 153.18 | 151.11 | 151.89 | 141.75 | 5,304 |
| 2024-12-27 | 152.54 | 153.41 | 151.29 | 153.00 | 142.79 | 2,875 |
| 2024-12-24 | 150.80 | 152.81 | 150.47 | 152.81 | 142.61 | 4,355 |
| 2024-12-23 | 152.45 | 152.45 | 149.71 | 150.81 | 140.74 | 5,309 |
| 2024-12-20 | 151.00 | 153.47 | 150.65 | 151.25 | 141.16 | 23,508 |
| 2024-12-19 | 154.48 | 154.48 | 152.13 | 153.60 | 143.35 | 3,931 |
| 2024-12-18 | 155.00 | 155.59 | 154.23 | 154.52 | 144.21 | 7,512 |
| 2024-12-17 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-16 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-13 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-12 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-11 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-10 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-09 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-06 | 177.77 | 177.77 | 177.77 | 177.77 | 165.91 | 0 |
| 2024-12-05 | 177.77 | 177.77 | 177.77 | 177.77 | 164.64 | 0 |
| 2024-12-04 | 177.77 | 177.77 | 177.77 | 177.77 | 164.64 | 0 |
| 2024-12-03 | 177.77 | 177.77 | 177.77 | 177.77 | 164.64 | 0 |
| 2024-12-02 | 177.77 | 177.77 | 177.77 | 177.77 | 164.64 | 0 |
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.