Pepsico Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	136.27	138.99	134.85	138.83	138.83	9,374,285
2026-10-21	133.21	135.48	133.14	134.70	134.70	9,063,300
2026-10-20	134.77	134.95	133.40	134.02	134.02	9,972,500
2026-10-19	130.88	133.81	130.27	133.57	133.57	9,646,100
2026-10-16	129.53	131.59	128.82	131.49	131.49	10,695,300
2026-10-15	131.40	133.15	127.27	128.38	128.38	11,639,800
2026-10-14	128.20	129.36	127.20	129.27	129.27	9,550,100
2026-10-13	128.15	128.15	125.82	127.30	127.30	11,776,800
2026-10-12	126.76	127.23	125.82	126.68	126.68	7,900,100
2026-10-09	126.70	127.10	125.29	125.97	125.97	9,869,800
2026-10-08	124.31	129.50	124.05	128.34	128.34	24,000,900
2026-10-07	125.93	126.44	123.47	123.73	123.73	13,341,100
2026-10-06	125.66	127.21	124.63	125.71	125.71	10,019,900
2026-10-05	125.85	126.05	124.22	125.65	125.65	8,824,200
2026-10-02	125.96	126.30	125.16	125.89	125.89	6,091,400
2026-10-01	126.94	127.31	125.53	125.60	125.60	8,538,700
2026-09-30	128.90	129.98	126.70	126.72	126.72	9,807,500
2026-09-29	126.51	128.94	126.42	128.69	128.69	8,413,900
2026-09-28	127.48	128.75	126.72	128.50	128.50	7,512,700
2026-09-25	127.75	128.72	126.90	128.63	128.63	6,705,400
2026-09-24	131.02	131.19	128.11	128.15	128.15	9,642,900
2026-09-23	131.09	131.39	129.22	130.18	130.18	8,173,400
2026-09-22	130.41	131.41	129.93	131.19	131.19	7,740,400

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1996-05-29	2:1
1990-09-05	3:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.