Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	119.45	119.57	117.84	118.26	89.837	2,790,000
2017-12-20	118.66	119.12	117.56	119.02	90.414	4,273,400
2017-12-19	118.75	119.39	118.23	118.61	90.103	3,942,500
2017-12-18	119.30	119.74	118.00	118.05	89.678	3,472,700
2017-12-15	118.57	119.36	118.45	119.22	90.566	7,173,500
2017-12-14	117.94	118.60	117.73	118.02	89.655	4,057,800
2017-12-13	117.51	118.21	117.48	117.80	89.488	3,193,900
2017-12-12	118.22	118.37	117.12	117.40	89.184	2,664,600
2017-12-11	116.33	117.44	115.56	117.39	89.176	2,429,400
2017-12-08	116.52	116.60	115.90	116.57	88.553	3,127,500
2017-12-07	118.52	118.64	116.55	116.73	88.675	5,409,500
2017-12-06	117.83	118.91	117.64	118.90	90.323	3,203,500
2017-12-05	117.63	117.94	117.18	117.59	89.328	3,198,600
2017-12-04	117.00	118.20	116.62	117.46	89.229	4,403,000
2017-12-01	116.50	116.85	115.04	116.78	88.713	4,956,600
2017-11-30	116.52	117.21	116.08	116.52	88.515	5,984,000
2017-11-29	116.84	117.38	116.29	116.84	88.147	3,276,300
2017-11-28	116.26	116.83	115.30	116.77	88.094	3,600,400
2017-11-27	116.00	116.40	115.66	115.85	87.400	2,818,900
2017-11-24	115.65	116.30	115.43	115.90	87.438	1,183,000
2017-11-22	115.77	116.00	114.28	115.08	86.819	3,598,500
2017-11-21	114.99	116.33	114.97	116.05	87.551	3,179,300
2017-11-20	114.75	115.85	114.71	114.91	86.691	3,594,300
2017-11-17	114.73	115.14	114.53	114.68	86.517	2,646,400
2017-11-16	115.39	115.84	114.94	115.23	86.932	3,058,100
2017-11-15	115.65	115.93	114.31	115.10	86.834	3,861,500
2017-11-14	113.69	116.19	113.59	115.76	87.332	4,998,900
2017-11-13	112.69	114.19	112.64	114.04	86.034	3,194,500
2017-11-10	111.44	112.98	111.31	112.75	85.061	3,699,500
2017-11-09	111.35	112.44	111.02	111.48	84.103	2,856,900
2017-11-08	110.57	112.04	110.50	112.00	84.495	3,685,300
2017-11-07	109.15	110.58	109.15	110.47	83.341	3,882,000
2017-11-06	109.97	110.00	109.19	109.26	82.428	3,331,800
2017-11-03	110.14	110.65	110.00	110.22	83.153	1,725,700
2017-11-02	109.91	110.18	109.54	110.05	83.024	2,169,800
2017-11-01	109.76	110.68	109.61	110.13	83.085	2,822,400
2017-10-31	110.24	110.77	109.95	110.23	83.160	4,379,400
2017-10-30	110.36	110.37	109.36	109.65	82.723	2,206,100
2017-10-27	110.41	110.85	109.93	110.60	83.439	3,343,200
2017-10-26	110.67	111.24	110.41	110.73	83.537	2,865,000
2017-10-25	110.43	110.53	109.18	110.07	83.039	3,836,900
2017-10-24	111.84	111.87	110.28	110.75	83.552	3,351,100
2017-10-23	111.64	112.45	111.40	111.69	84.262	2,263,200
2017-10-20	113.01	113.02	111.38	111.61	84.201	3,772,300
2017-10-19	111.62	112.79	111.60	112.67	85.001	2,673,700
2017-10-18	111.95	112.44	111.78	111.95	84.458	2,590,500
2017-10-17	113.22	113.56	111.66	112.19	84.639	3,825,200
2017-10-16	112.93	113.63	112.69	113.57	85.680	2,675,900
2017-10-13	112.73	112.98	112.18	112.62	84.963	3,090,500
2017-10-12	111.51	112.51	111.38	112.45	84.835	3,287,200
2017-10-11	110.90	111.81	110.77	111.51	84.126	4,051,100
2017-10-10	110.28	110.86	110.28	110.78	83.575	3,032,300
2017-10-09	110.59	110.93	109.79	110.01	82.994	1,977,800
2017-10-06	110.17	110.67	109.92	110.40	83.288	3,240,300
2017-10-05	109.66	110.99	109.55	110.45	83.326	5,670,400
2017-10-04	106.94	110.16	106.19	109.34	82.489	9,092,400
2017-10-03	109.42	109.65	108.89	109.13	82.330	6,064,400
2017-10-02	109.91	110.52	108.96	109.12	82.323	8,306,400
2017-09-29	111.87	112.03	111.21	111.43	84.065	5,122,300
2017-09-28	111.37	112.73	111.19	111.64	84.224	11,581,100

← NewerPage 38 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.