Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	119.37	120.61	117.45	117.80	91.731	7,018,200
2018-12-03	120.48	120.91	117.51	118.98	92.649	6,112,600
2018-11-30	118.13	122.00	118.13	121.94	94.954	8,051,100
2018-11-29	118.40	118.87	117.44	118.27	92.097	2,878,700
2018-11-28	115.98	118.52	115.57	118.50	92.276	3,989,400
2018-11-27	115.37	116.53	114.90	116.44	90.672	2,884,700
2018-11-26	115.88	116.43	114.99	115.86	90.220	2,972,500
2018-11-23	114.78	116.57	114.78	115.41	89.870	1,444,700
2018-11-21	115.89	116.89	114.92	115.28	89.768	3,245,000
2018-11-20	119.80	120.28	115.78	116.00	90.329	5,087,800
2018-11-19	118.08	119.52	117.97	119.01	92.673	4,673,900
2018-11-16	117.05	118.48	116.84	118.35	92.159	4,484,300
2018-11-15	116.43	116.99	115.60	116.80	90.952	4,045,700
2018-11-14	117.44	117.48	116.27	116.65	90.835	4,423,800
2018-11-13	117.75	117.75	116.21	117.14	91.217	3,609,900
2018-11-12	117.00	118.32	116.71	116.97	91.084	4,781,900
2018-11-09	116.08	117.71	116.08	117.48	91.481	5,026,300
2018-11-08	115.38	116.50	115.25	116.06	90.376	2,925,100
2018-11-07	115.45	115.77	114.44	115.61	90.025	4,219,600
2018-11-06	114.03	115.35	113.86	115.21	89.714	3,913,400
2018-11-05	111.69	114.44	111.28	114.39	89.075	5,270,400
2018-11-02	111.49	112.10	109.63	111.17	86.568	6,705,700
2018-11-01	112.00	113.14	110.98	111.51	86.833	5,736,700
2018-10-31	113.49	113.49	111.19	112.38	87.510	6,449,500
2018-10-30	113.75	114.23	112.60	113.77	88.592	4,900,400
2018-10-29	111.29	113.31	111.14	112.89	87.907	5,706,000
2018-10-26	111.62	112.06	109.69	110.45	86.007	5,872,800
2018-10-25	112.96	113.27	111.42	112.85	87.876	6,712,900
2018-10-24	110.20	114.16	109.95	112.96	87.962	8,222,900
2018-10-23	108.93	110.53	108.32	110.13	85.758	4,484,100
2018-10-22	110.09	110.89	109.24	109.40	85.190	5,477,700
2018-10-19	108.59	110.60	108.49	110.29	85.883	5,109,000
2018-10-18	108.48	109.35	107.55	107.93	84.045	4,093,700
2018-10-17	107.21	108.78	107.19	108.31	84.341	4,495,900
2018-10-16	106.31	107.69	105.84	107.39	83.624	4,061,600
2018-10-15	105.20	106.65	105.17	105.63	82.254	3,805,700
2018-10-12	105.30	105.76	104.53	105.28	81.981	4,543,000
2018-10-11	108.21	108.48	104.90	105.06	81.810	5,755,100
2018-10-10	107.59	109.35	107.20	107.34	83.585	5,796,200
2018-10-09	108.68	108.94	107.52	108.12	84.193	4,105,600
2018-10-08	106.36	108.34	106.31	108.19	84.247	3,994,100
2018-10-05	106.25	107.01	105.98	106.49	82.924	3,438,100
2018-10-04	106.85	107.40	105.80	106.61	83.017	4,930,300
2018-10-03	109.21	109.71	107.17	107.52	83.726	6,107,500
2018-10-02	110.45	111.11	107.70	108.72	84.660	6,702,200
2018-10-01	112.15	112.48	110.67	110.71	86.210	5,064,700
2018-09-28	111.54	112.05	110.91	111.80	87.058	5,945,300
2018-09-27	111.43	112.40	110.91	111.05	86.474	3,841,500
2018-09-26	112.27	112.86	111.31	111.50	86.825	4,053,500
2018-09-25	112.64	112.75	111.76	111.97	87.191	3,538,700
2018-09-24	114.10	114.72	112.20	112.27	87.424	3,387,400
2018-09-21	115.26	115.52	114.84	114.91	89.480	6,989,500
2018-09-20	114.23	115.51	114.11	115.22	89.722	3,375,900
2018-09-19	113.95	114.24	113.46	113.77	88.592	2,844,900
2018-09-18	115.48	115.48	113.69	113.98	88.756	4,081,200
2018-09-17	114.60	115.45	114.22	115.40	89.862	3,092,600
2018-09-14	114.89	114.89	113.72	114.57	89.215	2,698,300
2018-09-13	114.49	115.01	113.69	114.99	89.542	3,808,100
2018-09-12	113.31	114.23	113.04	113.85	88.655	3,651,400
2018-09-11	111.85	113.75	111.85	113.33	88.250	2,807,300

← NewerPage 34 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.