Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.50 | 141.98 | 8,390,800 |
| 2026-07-28 | 143.21 | 145.43 | 141.79 | 142.86 | 141.35 | 10,648,800 |
| 2026-07-27 | 137.07 | 140.31 | 137.01 | 139.79 | 138.31 | 7,237,900 |
| 2026-07-24 | 135.53 | 137.13 | 134.57 | 136.64 | 135.20 | 7,968,300 |
| 2026-07-23 | 134.70 | 135.34 | 133.73 | 134.95 | 133.52 | 7,755,700 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1996-05-29 | 2:1 |
| 1990-09-05 | 3:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-04 | 1.4800 USD |
| 2026-06-05 | 1.4800 USD |
| 2026-03-06 | 1.4230 USD |
| 2025-12-05 | 1.4230 USD |
| 2025-09-05 | 1.4230 USD |
| 2025-06-06 | 1.4230 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 |
| 2022-06-02 | 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 | 1.0230 USD |
| 2020-12-03 | 1.0230 USD |
| 2020-09-03 | 1.0230 USD |
| 2020-06-04 | 1.0230 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 | 0.9280 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
