Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	112.92	113.99	112.70	113.57	88.437	3,289,700
2018-09-07	112.85	113.50	111.51	112.74	87.790	3,833,800
2018-09-06	112.00	113.53	111.44	113.50	88.382	4,808,300
2018-09-05	110.76	113.17	110.70	113.12	87.364	4,392,100
2018-09-04	111.82	112.09	110.45	111.00	85.726	4,576,300
2018-08-31	111.77	112.58	111.26	112.01	86.506	4,248,800
2018-08-30	111.87	112.23	111.55	111.96	86.468	2,119,100
2018-08-29	111.30	112.12	111.22	112.05	86.537	2,403,200
2018-08-28	112.22	112.45	110.89	111.17	85.858	5,229,400
2018-08-27	112.58	112.77	111.83	112.41	86.815	3,155,700
2018-08-24	111.87	112.53	111.80	112.15	86.615	3,677,700
2018-08-23	112.17	112.23	111.51	111.93	86.445	4,508,800
2018-08-22	113.70	113.82	111.96	112.24	86.684	3,860,900
2018-08-21	115.25	115.25	113.65	113.72	87.827	4,667,700
2018-08-20	114.99	115.85	114.60	114.84	88.692	3,676,000
2018-08-17	114.00	115.09	114.00	114.96	88.785	3,391,600
2018-08-16	113.74	114.73	113.37	114.25	88.236	4,504,600
2018-08-15	112.76	113.74	112.25	113.45	87.619	6,513,300
2018-08-14	112.70	113.49	112.11	113.10	87.348	3,836,700
2018-08-13	112.81	113.14	112.01	113.02	87.286	3,170,100
2018-08-10	113.59	113.97	112.57	112.87	87.171	3,711,900
2018-08-09	114.12	114.12	113.38	113.70	87.812	4,115,400
2018-08-08	114.52	114.85	113.47	113.49	87.649	5,172,900
2018-08-07	116.45	116.45	113.53	114.22	88.213	6,919,600
2018-08-06	117.25	118.44	116.90	117.38	90.654	6,704,800
2018-08-03	114.77	116.70	114.37	116.30	89.820	3,934,500
2018-08-02	113.60	114.93	113.09	114.69	88.576	4,167,200
2018-08-01	114.42	114.53	113.23	113.61	87.742	4,169,000
2018-07-31	114.66	115.49	114.11	115.00	88.816	4,892,100
2018-07-30	113.78	114.59	113.67	114.18	88.182	3,621,800
2018-07-27	114.77	115.35	114.03	114.28	88.260	4,563,700
2018-07-26	116.14	116.90	114.88	115.00	88.816	5,096,300
2018-07-25	114.94	115.67	114.50	115.21	88.978	4,762,300
2018-07-24	114.14	114.92	113.85	114.74	88.615	5,095,100
2018-07-23	115.52	115.98	113.58	114.39	88.344	7,769,300
2018-07-20	115.75	116.79	115.22	116.01	89.596	27,559,700
2018-07-19	114.77	116.59	114.75	115.77	89.410	9,241,300
2018-07-18	114.92	115.00	113.89	114.83	88.684	5,379,000
2018-07-17	113.47	115.03	113.47	114.88	88.723	6,783,800
2018-07-16	112.56	113.12	111.75	112.96	87.240	5,413,600
2018-07-13	111.68	112.79	111.62	112.69	87.032	4,417,100
2018-07-12	112.54	112.71	110.97	111.53	86.136	5,500,100
2018-07-11	112.64	112.94	112.10	112.54	86.916	5,521,400
2018-07-10	110.62	113.00	109.68	112.89	87.186	16,107,200
2018-07-09	109.13	109.30	107.52	107.76	83.224	7,866,400
2018-07-06	109.49	110.02	108.97	109.56	84.614	4,387,300
2018-07-05	108.91	109.62	108.00	109.55	84.607	4,870,400
2018-07-03	108.58	109.57	108.06	108.80	84.027	3,769,100
2018-07-02	108.70	110.00	108.31	109.53	84.591	4,711,900
2018-06-29	108.72	109.50	107.80	108.87	84.081	4,721,400
2018-06-28	108.42	109.30	108.30	108.68	83.935	4,297,400
2018-06-27	108.37	108.96	107.62	108.27	83.618	6,229,200
2018-06-26	109.05	109.17	107.47	108.05	83.448	5,034,100
2018-06-25	107.71	109.59	107.71	108.99	84.174	5,183,000
2018-06-22	107.24	108.67	107.14	108.37	83.695	5,709,400
2018-06-21	106.57	107.43	106.30	107.24	82.822	6,550,700
2018-06-20	105.73	106.11	105.36	105.81	81.718	4,601,400
2018-06-19	105.49	106.68	105.22	105.96	81.834	5,504,400
2018-06-18	107.01	107.21	104.83	105.38	81.386	5,964,400
2018-06-15	105.10	107.75	104.82	107.61	83.108	10,573,000

← NewerPage 35 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.