Pepsico Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	132.45	133.35	129.54	130.27	103.84	4,239,500
2019-08-22	131.75	132.93	131.32	132.66	105.74	2,484,200
2019-08-21	132.91	133.64	131.62	132.34	105.49	2,936,900
2019-08-20	132.80	133.10	131.93	132.06	105.26	3,160,300
2019-08-19	132.07	132.85	131.94	132.57	105.67	3,101,200
2019-08-16	131.42	132.32	130.64	131.76	105.02	3,405,000
2019-08-15	129.66	131.22	129.40	130.72	104.20	3,701,800
2019-08-14	129.52	130.53	128.80	129.12	102.92	6,232,700
2019-08-13	128.28	130.38	127.94	129.93	103.57	4,088,200
2019-08-12	128.45	129.15	127.87	128.35	102.31	2,920,800
2019-08-09	129.71	129.74	127.32	128.60	102.51	2,929,500
2019-08-08	128.10	129.75	127.00	129.47	103.20	3,702,100
2019-08-07	126.40	128.34	124.63	127.78	101.85	6,149,000
2019-08-06	124.78	127.00	124.38	126.45	100.79	6,258,600
2019-08-05	128.35	129.15	123.88	124.40	99.158	6,192,800
2019-08-02	127.10	128.82	126.50	127.92	101.96	5,573,300
2019-08-01	128.96	129.40	126.77	127.14	101.34	6,199,400
2019-07-31	130.48	130.48	126.24	127.81	101.88	5,757,600
2019-07-30	131.34	132.08	130.23	130.48	104.00	3,367,900
2019-07-29	131.50	132.06	131.18	131.53	104.84	4,533,400
2019-07-26	129.44	131.42	128.71	131.22	104.59	4,580,800
2019-07-25	128.63	129.53	128.39	128.99	102.82	3,335,200
2019-07-24	131.20	131.20	128.62	129.21	102.99	4,669,700
2019-07-23	131.13	132.24	130.41	130.74	104.21	4,145,800
2019-07-22	130.49	130.81	129.63	130.28	103.84	4,411,700
2019-07-19	133.17	133.19	130.01	130.09	103.69	5,022,000
2019-07-18	132.61	133.20	131.52	132.88	105.92	3,698,600
2019-07-17	133.92	134.28	132.47	132.78	105.84	4,105,100
2019-07-16	134.08	135.24	133.05	133.80	106.65	4,019,700
2019-07-15	133.60	134.16	132.55	134.15	106.93	3,077,900
2019-07-12	134.00	134.43	132.61	133.28	106.24	4,481,200
2019-07-11	134.21	134.74	133.35	134.35	107.09	3,944,200
2019-07-10	132.40	134.46	131.87	134.41	107.14	6,141,500
2019-07-09	133.00	133.40	130.72	131.74	105.01	8,233,200
2019-07-08	133.10	133.39	132.04	132.56	105.66	5,854,500
2019-07-05	132.89	133.49	131.55	133.02	106.03	3,356,000
2019-07-03	132.98	134.09	132.77	133.99	106.80	2,859,200
2019-07-02	132.09	132.65	131.35	132.43	105.56	3,233,300
2019-07-01	131.99	132.29	131.07	131.87	105.11	3,544,800
2019-06-28	132.28	132.41	130.76	131.13	104.52	6,318,500
2019-06-27	132.25	132.44	131.38	131.69	104.97	4,750,900
2019-06-26	133.06	133.77	132.30	132.32	105.47	6,024,100
2019-06-25	133.98	134.48	133.54	133.81	106.66	4,176,300
2019-06-24	134.65	135.24	133.94	134.14	106.92	3,685,800
2019-06-21	134.16	134.56	133.63	133.96	106.78	7,696,300
2019-06-20	133.87	134.45	133.34	134.16	106.94	3,847,500
2019-06-19	132.06	133.29	131.33	132.85	105.89	4,349,900
2019-06-18	134.42	134.42	131.86	132.06	105.26	4,378,200
2019-06-17	132.72	133.24	131.89	132.52	105.63	2,725,800
2019-06-14	133.01	133.54	132.56	132.73	105.80	3,291,800
2019-06-13	133.45	133.79	131.85	132.94	105.97	2,851,400
2019-06-12	134.01	134.44	132.66	133.14	106.12	3,302,800
2019-06-11	134.06	134.34	132.69	133.20	106.17	3,553,600
2019-06-10	133.18	133.68	132.36	133.59	106.48	2,957,900
2019-06-07	132.84	134.71	132.59	133.47	106.39	6,332,700
2019-06-06	131.08	132.27	130.56	131.98	105.20	5,528,000
2019-06-05	129.22	131.60	128.86	131.39	103.97	5,084,200
2019-06-04	129.75	129.81	128.02	129.07	102.13	4,242,400
2019-06-03	127.86	129.16	127.49	128.98	102.06	3,588,700
2019-05-31	128.00	128.45	126.99	128.00	101.29	4,191,200

← NewerPage 31 of 79 · 4,732 trading daysOlder →

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.