Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	109.89	110.08	108.53	108.74	83.216	3,867,600
2018-03-20	110.75	111.30	109.83	109.90	84.103	3,319,000
2018-03-19	111.65	111.99	110.05	110.36	84.455	4,216,700
2018-03-16	112.33	113.20	111.58	111.64	85.435	7,730,800
2018-03-15	112.40	113.25	111.66	111.99	85.703	3,906,800
2018-03-14	113.57	113.77	112.23	112.61	86.177	4,055,700
2018-03-13	113.27	113.90	112.72	113.60	86.935	4,590,000
2018-03-12	112.50	113.09	112.08	112.75	86.284	4,509,600
2018-03-09	112.27	112.57	111.64	112.54	86.124	3,680,600
2018-03-08	110.03	112.13	109.58	112.08	85.772	5,437,700
2018-03-07	108.89	110.06	108.61	109.84	84.057	4,612,600
2018-03-06	109.36	109.62	108.44	109.58	83.858	3,380,800
2018-03-05	108.46	109.60	108.02	109.43	83.744	3,781,700
2018-03-02	107.91	109.32	107.90	109.04	83.445	4,903,600
2018-03-01	109.21	109.88	107.24	108.12	82.741	6,896,300
2018-02-28	111.00	111.65	109.68	109.73	83.357	4,638,900
2018-02-27	111.19	112.08	110.71	110.89	84.238	6,385,800
2018-02-26	110.12	111.17	110.03	110.94	84.276	5,355,400
2018-02-23	109.36	110.05	108.57	109.68	83.319	4,760,400
2018-02-22	108.33	109.97	108.02	109.26	83.000	5,394,700
2018-02-21	109.35	109.84	107.94	108.00	82.043	4,501,900
2018-02-20	110.96	110.98	109.34	109.48	83.167	3,835,500
2018-02-16	111.06	111.70	109.76	111.06	84.368	5,578,500
2018-02-15	109.53	111.04	108.72	110.97	84.299	5,125,200
2018-02-14	111.67	111.90	108.76	109.11	82.886	7,702,700
2018-02-13	112.00	112.67	110.68	112.14	85.188	5,274,700
2018-02-12	111.90	112.75	111.06	111.93	85.028	4,759,200
2018-02-09	110.81	111.99	108.88	111.18	84.459	5,301,700
2018-02-08	113.70	113.72	110.09	110.15	83.676	4,907,900
2018-02-07	113.97	115.77	112.75	113.50	86.221	4,931,400
2018-02-06	112.44	113.95	110.15	113.56	86.267	6,642,600
2018-02-05	118.57	119.66	114.41	114.46	86.950	5,347,600
2018-02-02	119.91	120.28	118.40	118.67	90.149	3,348,900
2018-02-01	119.92	121.01	119.28	120.30	91.387	3,485,600
2018-01-31	119.84	120.75	119.51	120.30	91.387	4,018,100
2018-01-30	119.68	121.20	119.50	119.89	91.075	4,945,200
2018-01-29	121.38	122.16	119.65	119.67	90.908	3,854,700
2018-01-26	120.61	121.84	120.61	121.76	92.496	3,993,900
2018-01-25	120.61	121.45	120.36	120.90	91.843	2,712,900
2018-01-24	121.24	121.48	120.82	121.14	92.025	3,445,200
2018-01-23	121.07	122.51	120.85	121.30	92.146	3,536,900
2018-01-22	120.10	121.85	120.00	121.51	92.306	4,308,600
2018-01-19	119.48	120.68	118.64	120.17	91.288	6,002,600
2018-01-18	119.09	119.62	118.65	119.05	90.437	6,221,800
2018-01-17	118.29	120.17	118.21	119.18	90.536	4,554,600
2018-01-16	117.20	118.35	117.03	117.86	89.533	4,936,500
2018-01-12	116.95	118.01	116.85	117.38	89.169	4,335,500
2018-01-11	117.64	117.85	116.38	116.88	88.789	3,685,200
2018-01-10	118.13	118.36	116.70	117.48	89.245	3,363,900
2018-01-09	118.26	118.98	117.95	118.08	89.700	4,573,600
2018-01-08	118.21	118.74	117.67	117.99	89.632	5,730,400
2018-01-05	118.41	119.09	118.25	118.67	90.149	2,714,200
2018-01-04	117.80	119.11	117.60	118.33	89.890	3,147,000
2018-01-03	117.91	118.47	117.64	117.75	89.450	4,224,000
2018-01-02	119.93	120.18	117.93	118.06	89.685	4,165,800
2017-12-29	119.46	120.57	119.42	119.92	91.098	3,116,400
2017-12-28	119.33	119.53	119.05	119.35	90.665	1,999,300
2017-12-27	118.87	119.40	118.80	119.30	90.627	2,465,100
2017-12-26	118.41	119.24	118.41	118.89	90.316	2,156,300
2017-12-22	118.60	118.75	118.17	118.60	90.095	2,045,600

← NewerPage 37 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.