Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	111.72	111.88	110.34	111.10	83.816	4,016,200
2017-09-26	112.23	112.30	111.73	111.81	84.352	2,953,800
2017-09-25	112.04	112.14	111.42	111.94	84.450	3,885,000
2017-09-22	112.56	112.87	111.81	111.85	84.382	3,746,300
2017-09-21	113.21	113.82	112.54	112.80	85.099	3,630,900
2017-09-20	114.34	114.65	112.74	113.58	85.687	4,059,800
2017-09-19	115.06	115.12	114.36	114.49	86.374	2,568,300
2017-09-18	115.17	115.23	114.68	114.99	86.751	2,441,200
2017-09-15	114.74	114.98	114.11	114.85	86.646	5,543,000
2017-09-14	114.44	114.55	113.70	114.19	86.148	3,456,900
2017-09-13	114.87	115.17	114.00	114.45	86.344	5,141,500
2017-09-12	115.69	115.95	114.86	115.00	86.759	2,998,500
2017-09-11	115.08	115.89	114.76	115.69	87.279	3,247,900
2017-09-08	116.40	116.48	114.57	115.04	86.789	4,818,300
2017-09-07	116.65	117.29	116.39	116.99	88.260	2,623,800
2017-09-06	116.17	116.47	115.64	116.35	87.777	2,617,500
2017-09-05	115.95	116.06	115.41	115.87	87.415	2,711,400
2017-09-01	115.38	116.09	115.15	115.84	87.392	2,591,900
2017-08-31	115.24	115.84	114.93	115.73	87.309	4,709,500
2017-08-30	115.13	115.42	114.91	115.15	86.872	2,491,800
2017-08-29	115.55	116.10	115.51	115.84	86.785	2,348,700
2017-08-28	116.12	116.29	115.08	115.54	86.560	2,932,700
2017-08-25	116.74	116.90	115.80	115.85	86.793	3,442,500
2017-08-24	117.26	117.30	116.03	116.22	87.070	4,760,000
2017-08-23	117.90	118.12	117.23	117.29	87.871	2,616,300
2017-08-22	118.25	118.70	117.65	117.92	88.343	2,313,700
2017-08-21	117.80	118.46	117.55	118.26	88.598	2,119,500
2017-08-18	118.29	118.43	117.40	117.60	88.104	3,776,500
2017-08-17	119.00	119.39	118.25	118.39	88.695	3,096,900
2017-08-16	118.96	119.36	118.82	119.10	89.227	2,373,900
2017-08-15	117.88	119.15	117.85	118.97	89.130	2,749,800
2017-08-14	117.36	118.18	117.01	117.84	88.283	3,191,700
2017-08-11	116.75	117.25	116.35	116.51	87.287	2,759,700
2017-08-10	116.35	116.84	116.08	116.38	87.190	2,236,000
2017-08-09	116.49	116.70	115.96	116.63	87.377	2,513,800
2017-08-08	116.80	116.95	116.37	116.71	87.437	2,412,600
2017-08-07	116.45	117.22	116.38	116.96	87.624	2,569,600
2017-08-04	116.32	116.49	115.87	116.37	87.182	2,955,200
2017-08-03	115.73	116.66	115.68	116.30	87.130	2,986,200
2017-08-02	115.73	115.98	115.14	115.61	86.613	2,626,400
2017-08-01	116.69	116.78	115.90	115.92	86.845	2,946,100
2017-07-31	116.53	116.86	116.18	116.61	87.362	3,098,600
2017-07-28	117.31	117.47	116.20	116.61	87.362	3,276,300
2017-07-27	117.33	118.06	116.62	117.34	87.909	2,954,800
2017-07-26	116.30	117.42	116.15	117.19	87.796	3,305,600
2017-07-25	116.63	116.78	116.14	116.45	87.242	3,075,100
2017-07-24	116.50	116.67	116.09	116.13	87.002	3,681,300
2017-07-21	115.78	116.67	115.38	116.63	87.377	3,476,400
2017-07-20	115.34	116.06	115.11	115.51	86.538	3,518,100
2017-07-19	115.01	115.35	114.63	115.34	86.410	2,578,200
2017-07-18	114.85	115.15	114.39	115.01	86.163	2,694,800
2017-07-17	114.94	115.16	114.84	114.93	86.103	2,481,300
2017-07-14	114.26	115.12	114.25	114.93	86.103	2,956,400
2017-07-13	114.95	115.04	113.92	114.02	85.422	3,089,400
2017-07-12	114.49	114.98	114.28	114.77	85.983	3,885,200
2017-07-11	113.34	113.98	112.25	113.74	85.212	6,368,500
2017-07-10	115.92	116.00	114.20	114.27	85.609	5,771,200
2017-07-07	115.41	115.66	114.83	115.51	86.538	3,972,500
2017-07-06	114.97	115.42	114.85	115.13	86.253	4,007,000
2017-07-05	115.50	115.55	114.88	115.30	86.381	4,023,100

← NewerPage 39 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.