Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-06 | 142.41 | 143.21 | 141.30 | 141.58 | 136.07 | 6,449,400 |
| 2025-11-05 | 142.90 | 143.28 | 141.58 | 142.86 | 137.30 | 7,136,400 |
| 2025-11-04 | 144.70 | 144.93 | 142.06 | 142.90 | 137.34 | 8,302,900 |
| 2025-11-03 | 145.86 | 145.91 | 143.25 | 143.60 | 138.01 | 8,331,500 |
| 2025-10-31 | 146.20 | 147.00 | 145.30 | 146.09 | 140.40 | 6,313,600 |
| 2025-10-30 | 146.34 | 148.09 | 146.25 | 147.55 | 141.80 | 5,752,700 |
| 2025-10-29 | 148.05 | 148.66 | 143.67 | 146.16 | 140.47 | 7,767,600 |
| 2025-10-28 | 151.41 | 153.21 | 149.92 | 150.12 | 144.27 | 5,626,500 |
| 2025-10-27 | 151.01 | 152.87 | 150.96 | 152.63 | 146.69 | 4,744,600 |
| 2025-10-24 | 152.04 | 152.42 | 151.27 | 151.55 | 145.65 | 3,580,200 |
| 2025-10-23 | 153.17 | 153.40 | 151.03 | 151.51 | 145.61 | 6,091,800 |
| 2025-10-22 | 153.15 | 155.18 | 152.71 | 153.03 | 147.07 | 6,486,000 |
← NewerPage 5 of 5 · 252 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.
