Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	115.98	116.82	115.66	116.03	91.814	3,785,400
2019-03-04	116.55	116.93	115.50	116.17	91.925	4,383,100
2019-03-01	115.86	116.37	115.23	116.18	91.933	3,629,100
2019-02-28	114.74	116.22	114.21	115.64	91.506	5,586,300
2019-02-27	115.54	115.70	114.41	115.37	90.558	4,175,100
2019-02-26	116.37	116.50	115.43	115.97	91.029	4,074,600
2019-02-25	117.17	117.30	115.71	116.06	91.099	3,755,900
2019-02-22	116.11	116.77	115.59	116.76	91.649	4,865,400
2019-02-21	115.50	116.93	115.47	116.10	91.131	4,825,900
2019-02-20	115.75	116.64	115.41	115.83	90.919	6,038,900
2019-02-19	116.80	116.97	115.20	115.93	90.997	5,596,100
2019-02-15	115.85	116.28	114.11	115.91	90.981	8,889,500
2019-02-14	113.00	113.00	111.88	112.59	88.376	6,359,200
2019-02-13	114.11	114.73	113.63	114.12	89.576	5,528,000
2019-02-12	113.23	114.50	112.22	113.79	89.317	6,765,300
2019-02-11	113.16	113.58	112.64	112.97	88.674	4,851,100
2019-02-08	112.93	113.04	111.93	113.02	88.713	3,868,300
2019-02-07	112.82	113.16	112.16	113.09	88.768	4,227,700
2019-02-06	113.41	113.58	112.30	113.05	88.737	4,209,400
2019-02-05	113.03	113.54	112.49	112.90	88.619	4,593,400
2019-02-04	112.21	113.40	111.85	113.09	88.768	3,665,000
2019-02-01	112.95	113.28	111.45	112.19	88.062	5,010,500
2019-01-31	110.97	112.90	110.21	112.67	88.438	6,183,400
2019-01-30	108.94	111.24	108.54	110.82	86.986	5,023,800
2019-01-29	108.93	109.62	108.51	109.00	85.558	4,301,500
2019-01-28	108.96	109.60	108.00	108.82	85.416	4,055,900
2019-01-25	110.15	110.59	109.04	109.35	85.832	5,074,800
2019-01-24	110.31	110.31	108.41	109.50	85.950	4,478,000
2019-01-23	109.68	110.79	109.51	110.73	86.916	5,197,400
2019-01-22	109.86	110.23	108.78	109.91	86.272	5,298,200
2019-01-18	109.97	110.30	109.17	110.07	86.397	5,142,700
2019-01-17	108.14	109.47	108.09	109.22	85.730	4,612,200
2019-01-16	108.99	109.05	107.70	108.34	85.040	4,953,500
2019-01-15	107.46	109.07	106.73	108.99	85.550	4,508,000
2019-01-14	107.85	107.96	106.96	107.32	84.239	5,804,600
2019-01-11	107.86	108.50	107.64	108.16	84.898	5,939,000
2019-01-10	107.41	108.34	107.36	108.15	84.890	7,905,000
2019-01-09	110.33	110.87	107.49	107.49	84.372	8,521,300
2019-01-08	110.14	110.80	109.42	110.58	86.798	6,407,700
2019-01-07	110.01	110.38	108.65	109.53	85.974	5,220,300
2019-01-04	109.54	110.60	108.24	110.48	86.719	6,293,900
2019-01-03	108.91	110.15	108.05	108.26	84.977	5,975,900
2019-01-02	109.15	110.02	108.23	109.28	85.777	4,835,400
2018-12-31	110.58	111.09	109.32	110.48	86.719	5,019,100
2018-12-28	110.09	111.10	109.22	110.36	86.625	5,410,300
2018-12-27	107.77	109.47	106.03	109.42	85.887	5,175,900
2018-12-26	106.22	108.44	105.03	108.33	85.032	4,537,000
2018-12-24	110.13	111.09	105.96	106.03	83.226	3,354,000
2018-12-21	110.96	114.16	108.81	109.42	85.887	13,263,600
2018-12-20	110.20	111.93	109.20	110.21	86.507	8,468,300
2018-12-19	112.63	113.19	109.63	110.04	86.374	6,915,400
2018-12-18	113.22	113.53	110.75	111.84	87.787	5,846,200
2018-12-17	114.37	115.07	112.20	112.87	88.595	6,015,300
2018-12-14	117.32	117.55	113.67	113.95	89.443	7,404,200
2018-12-13	117.14	118.89	117.11	118.35	92.897	6,181,200
2018-12-12	118.34	118.59	116.41	117.00	91.837	4,889,700
2018-12-11	116.90	118.19	116.68	117.29	92.065	5,545,100
2018-12-10	116.40	116.62	114.46	116.19	91.201	4,150,600
2018-12-07	116.37	116.98	115.38	115.82	90.911	4,615,500
2018-12-06	116.31	117.38	114.10	116.84	91.711	5,191,700

← NewerPage 33 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.