Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	115.55	116.00	115.34	115.44	86.485	2,250,800
2017-06-30	115.53	116.11	115.30	115.49	86.523	3,313,300
2017-06-29	116.07	116.20	114.89	115.18	86.291	3,474,400
2017-06-28	116.52	116.87	116.20	116.38	87.190	3,110,600
2017-06-27	117.24	117.38	115.94	115.94	86.860	2,884,300
2017-06-26	117.42	117.83	117.06	117.12	87.744	2,704,000
2017-06-23	116.21	117.37	116.09	116.96	87.624	3,453,400
2017-06-22	117.33	117.41	116.05	116.15	87.017	3,288,100
2017-06-21	117.78	118.24	117.24	117.42	87.969	3,767,100
2017-06-20	117.29	118.14	117.18	117.95	88.366	3,703,500
2017-06-19	117.02	117.29	116.23	117.29	87.871	2,436,600
2017-06-16	117.37	117.40	116.30	116.86	87.549	5,156,200
2017-06-15	117.00	117.48	116.51	117.21	87.811	3,372,700
2017-06-14	116.91	118.06	116.83	117.37	87.931	3,597,200
2017-06-13	115.47	116.59	115.47	116.32	87.145	2,760,000
2017-06-12	115.94	116.62	115.94	116.23	87.077	3,492,100
2017-06-09	115.66	116.13	115.36	115.94	86.860	3,197,700
2017-06-08	117.05	117.08	115.59	115.89	86.823	3,956,700
2017-06-07	117.17	117.57	116.82	117.05	87.692	3,681,100
2017-06-06	117.78	117.94	117.46	117.70	88.179	2,643,200
2017-06-05	117.39	117.97	117.05	117.88	88.313	2,968,800
2017-06-02	117.46	117.70	117.04	117.67	88.156	3,162,900
2017-06-01	116.80	117.26	116.06	117.23	87.826	4,404,900
2017-05-31	116.91	117.94	116.87	116.87	87.557	5,232,900
2017-05-30	117.74	118.12	117.50	118.01	87.808	3,231,600
2017-05-26	117.25	118.00	117.20	117.91	87.733	3,104,800
2017-05-25	116.36	117.68	116.15	117.53	87.451	3,596,200
2017-05-24	115.31	116.33	115.12	116.06	86.357	2,816,000
2017-05-23	114.71	115.44	114.71	115.05	85.605	3,261,300
2017-05-22	113.69	115.00	113.69	114.70	85.345	3,324,000
2017-05-19	114.17	114.50	113.46	113.69	84.593	5,750,100
2017-05-18	113.78	114.28	113.29	114.03	84.846	3,439,500
2017-05-17	113.79	114.29	113.32	113.74	84.631	2,999,300
2017-05-16	114.06	114.66	113.59	113.79	84.668	2,444,300
2017-05-15	112.90	114.00	112.77	113.94	84.779	3,500,300
2017-05-12	112.93	113.30	112.72	112.91	84.013	2,383,500
2017-05-11	112.64	113.09	112.53	113.04	84.110	2,277,200
2017-05-10	112.70	112.87	112.48	112.84	83.961	2,160,100
2017-05-09	113.24	113.41	112.55	112.72	83.872	2,708,200
2017-05-08	113.20	113.43	112.78	113.22	84.244	3,097,200
2017-05-05	113.04	113.28	112.74	113.22	84.244	3,046,100
2017-05-04	112.17	113.00	111.81	112.96	84.050	3,488,800
2017-05-03	112.39	112.71	111.70	111.79	83.180	3,342,600
2017-05-02	112.75	112.89	112.07	112.29	83.552	3,082,400
2017-05-01	112.93	113.11	112.27	112.28	83.544	4,074,300
2017-04-28	112.34	113.43	112.19	113.28	84.288	4,872,000
2017-04-27	113.10	113.44	112.51	112.64	83.812	4,096,200
2017-04-26	111.75	113.76	111.34	113.33	84.325	5,343,900
2017-04-25	114.21	114.57	114.00	114.16	84.943	3,643,600
2017-04-24	114.36	114.48	113.91	114.32	85.062	3,221,500
2017-04-21	113.55	113.80	113.27	113.43	84.400	3,885,300
2017-04-20	113.52	113.97	113.39	113.59	84.519	2,973,000
2017-04-19	114.42	114.49	113.48	113.62	84.541	3,044,700
2017-04-18	113.44	114.61	113.40	114.28	85.032	4,574,200
2017-04-17	112.74	113.32	112.68	113.32	84.318	2,917,700
2017-04-13	113.25	113.38	112.65	112.68	83.842	3,257,300
2017-04-12	112.05	113.77	111.90	113.61	84.534	6,260,300
2017-04-11	111.71	112.08	111.35	111.73	83.135	3,031,500
2017-04-10	111.70	112.15	111.41	112.02	83.351	2,873,200
2017-04-07	111.70	111.96	111.44	111.61	83.046	2,799,600

← NewerPage 40 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.