Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	128.15	128.91	127.78	128.61	101.77	2,710,300
2019-05-29	127.58	128.31	126.84	128.17	101.42	5,502,700
2019-05-28	129.50	129.90	127.36	127.63	100.99	8,806,000
2019-05-24	130.33	130.48	128.96	129.50	102.47	2,702,700
2019-05-23	129.60	130.90	129.51	129.97	102.84	3,901,400
2019-05-22	129.10	130.64	128.95	130.07	102.92	3,588,000
2019-05-21	130.58	130.58	128.85	129.05	102.12	4,080,800
2019-05-20	130.04	130.45	129.55	129.99	102.86	3,965,600
2019-05-17	129.92	130.87	129.65	130.51	103.27	4,011,700
2019-05-16	129.37	130.75	128.76	130.27	103.08	4,812,900
2019-05-15	127.10	129.87	127.10	129.35	102.35	3,751,900
2019-05-14	127.56	128.51	127.29	127.41	100.82	5,150,300
2019-05-13	127.02	127.94	126.63	127.16	100.62	4,297,200
2019-05-10	126.14	128.28	125.62	128.01	101.29	3,720,400
2019-05-09	125.77	126.54	124.85	126.05	99.743	3,127,200
2019-05-08	125.80	126.74	124.95	126.02	99.719	3,844,700
2019-05-07	126.64	126.95	125.18	125.98	99.688	3,558,900
2019-05-06	127.30	127.63	126.76	127.27	100.71	2,883,900
2019-05-03	127.10	128.18	126.92	127.67	101.02	2,854,900
2019-05-02	127.24	127.55	126.17	126.83	100.36	2,875,900
2019-05-01	127.85	128.00	127.01	127.24	100.68	3,810,800
2019-04-30	127.05	128.39	126.34	128.05	101.33	4,963,600
2019-04-29	126.14	126.96	126.02	126.69	100.25	2,793,400
2019-04-26	126.52	127.25	126.12	126.40	100.02	3,033,800
2019-04-25	125.65	126.40	125.18	126.13	99.806	4,433,700
2019-04-24	127.41	127.98	126.67	126.92	100.43	3,517,200
2019-04-23	126.68	127.54	126.12	127.09	100.57	4,464,100
2019-04-22	126.77	127.24	125.88	126.44	100.05	3,707,000
2019-04-18	128.23	128.26	126.73	127.09	100.57	6,331,200
2019-04-17	125.00	127.11	123.84	127.01	100.50	7,318,200
2019-04-16	123.22	123.82	121.89	122.41	96.863	5,263,700
2019-04-15	122.44	124.00	122.36	123.66	97.852	4,419,800
2019-04-12	121.53	122.33	121.15	122.23	96.720	3,501,100
2019-04-11	122.36	122.75	121.17	121.67	96.277	3,399,700
2019-04-10	122.35	122.70	121.66	122.04	96.570	2,681,100
2019-04-09	121.74	122.20	120.85	122.17	96.673	3,864,400
2019-04-08	121.72	122.04	121.21	122.00	96.538	3,140,100
2019-04-05	121.35	121.67	120.82	121.62	96.238	3,971,500
2019-04-04	121.81	122.13	121.17	121.47	96.119	3,022,500
2019-04-03	121.68	122.23	120.74	121.56	96.190	4,534,400
2019-04-02	121.90	122.26	121.56	121.68	96.285	3,242,600
2019-04-01	122.59	122.89	121.59	122.00	96.538	5,025,700
2019-03-29	122.29	122.76	121.27	122.55	96.973	5,758,800
2019-03-28	121.89	122.47	121.59	121.84	96.412	3,694,700
2019-03-27	122.46	123.19	121.19	121.89	96.451	5,318,500
2019-03-26	121.46	122.16	121.26	122.02	96.554	4,583,000
2019-03-25	120.26	121.29	120.08	120.85	95.628	4,275,400
2019-03-22	119.50	121.29	119.45	120.72	95.525	6,668,100
2019-03-21	118.01	119.67	118.01	119.44	94.513	4,305,600
2019-03-20	118.07	119.48	117.35	118.32	93.626	5,733,500
2019-03-19	117.36	118.75	117.25	118.09	93.444	6,751,700
2019-03-18	116.17	117.39	116.05	117.27	92.795	9,476,000
2019-03-15	115.68	116.53	115.37	115.66	91.521	18,194,200
2019-03-14	116.86	116.98	115.45	115.50	91.395	8,986,600
2019-03-13	116.88	117.56	116.46	116.58	92.249	5,968,600
2019-03-12	116.75	117.21	116.01	116.57	92.241	4,356,400
2019-03-11	115.30	116.71	114.98	116.59	92.257	4,821,600
2019-03-08	115.83	116.26	114.26	115.23	91.181	5,003,300
2019-03-07	116.21	117.33	115.70	116.10	91.870	4,858,300
2019-03-06	115.78	116.83	115.58	116.66	92.313	4,770,700

← NewerPage 32 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.