Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	105.10	107.75	104.82	107.61	83.108	10,573,000
2018-06-14	105.26	105.36	104.43	105.13	81.193	4,812,600
2018-06-13	104.16	105.60	104.16	105.27	81.301	7,553,500
2018-06-12	103.23	104.55	102.82	104.48	80.691	5,075,900
2018-06-11	102.61	103.41	102.27	103.21	79.710	3,984,500
2018-06-08	101.18	102.61	101.18	102.49	79.154	4,795,500
2018-06-07	100.51	101.51	100.33	101.16	78.127	5,052,900
2018-06-06	100.40	100.86	99.820	100.83	77.872	3,946,700
2018-06-05	100.46	100.96	99.880	100.21	77.393	4,851,900
2018-06-04	100.77	101.09	100.03	100.12	77.324	3,932,000
2018-06-01	100.54	100.93	99.650	100.25	77.424	4,414,200
2018-05-31	101.15	101.30	99.660	100.25	77.424	8,270,100
2018-05-30	101.66	102.24	101.09	101.83	77.928	6,256,600
2018-05-29	100.00	101.29	100.00	101.10	77.369	8,302,600
2018-05-25	100.18	101.11	99.900	100.31	76.764	5,324,300
2018-05-24	100.31	100.58	99.760	100.18	76.665	4,696,700
2018-05-23	99.930	100.60	99.610	100.45	76.872	6,249,900
2018-05-22	99.780	100.46	99.430	99.930	76.474	6,807,600
2018-05-21	98.220	99.980	98.060	99.510	76.152	6,678,100
2018-05-18	98.310	98.450	97.320	97.510	74.622	6,894,000
2018-05-17	97.550	97.990	97.150	97.920	74.935	6,531,100
2018-05-16	96.640	97.550	96.550	97.190	74.377	5,544,700
2018-05-15	96.610	97.240	96.360	96.800	74.078	6,555,700
2018-05-14	97.690	97.730	96.730	97.150	74.346	4,307,900
2018-05-11	97.580	98.260	96.880	97.430	74.560	3,507,300
2018-05-10	96.430	97.740	96.400	97.270	74.438	3,100,600
2018-05-09	97.190	97.520	95.940	96.160	73.589	6,201,500
2018-05-08	97.910	97.990	96.430	96.790	74.071	5,333,700
2018-05-07	98.980	99.310	98.070	98.230	75.173	3,475,400
2018-05-04	97.550	99.770	97.500	98.990	75.754	5,937,000
2018-05-03	97.480	98.090	96.700	97.600	74.690	6,668,200
2018-05-02	99.160	99.360	97.030	97.230	74.407	5,927,700
2018-05-01	100.36	100.93	98.570	99.130	75.861	4,543,900
2018-04-30	101.85	102.39	100.58	100.94	77.246	5,479,900
2018-04-27	102.22	102.99	101.65	101.71	77.836	4,765,900
2018-04-26	102.25	104.08	101.15	103.26	79.022	5,978,800
2018-04-25	101.21	102.36	100.85	101.15	77.407	4,828,300
2018-04-24	102.62	102.85	100.97	101.44	77.629	5,695,500
2018-04-23	102.55	102.80	101.84	102.58	78.502	6,670,600
2018-04-20	105.45	105.60	102.27	102.48	78.425	8,650,000
2018-04-19	106.71	106.94	105.08	105.57	80.790	6,320,200
2018-04-18	108.97	109.36	106.46	106.98	81.869	6,525,500
2018-04-17	108.69	109.08	107.98	108.87	83.315	5,022,000
2018-04-16	109.75	110.64	109.52	109.92	84.119	2,769,800
2018-04-13	108.85	109.46	108.52	109.26	83.614	2,828,300
2018-04-12	108.96	109.51	108.27	108.31	82.887	2,691,700
2018-04-11	108.57	109.47	108.42	108.68	83.170	4,000,200
2018-04-10	109.74	110.20	108.92	109.40	83.721	2,817,000
2018-04-09	109.54	110.45	108.78	109.38	83.705	2,620,000
2018-04-06	110.06	110.98	108.77	109.30	83.644	3,579,100
2018-04-05	110.43	111.18	109.75	110.57	84.616	3,275,700
2018-04-04	107.78	110.73	107.24	110.18	84.318	4,694,200
2018-04-03	107.39	108.53	106.59	108.19	82.795	4,699,000
2018-04-02	108.62	109.22	106.44	107.05	81.922	4,325,500
2018-03-29	110.12	110.66	108.97	109.15	83.529	3,829,500
2018-03-28	108.14	110.11	108.00	109.18	83.552	6,413,000
2018-03-27	107.23	108.54	106.51	107.64	82.374	5,036,300
2018-03-26	106.68	107.47	106.09	106.81	81.739	4,119,400
2018-03-23	108.09	108.74	105.94	106.15	81.234	4,873,300
2018-03-22	108.45	109.67	107.80	107.94	82.603	4,325,500

← NewerPage 36 of 79 · 4,733 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.