Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	112.12	112.28	111.42	111.58	83.023	2,740,600
2017-04-05	112.04	112.59	111.69	111.94	83.291	2,992,000
2017-04-04	111.99	112.22	111.63	112.08	83.395	2,360,700
2017-04-03	111.95	112.36	111.46	111.86	83.232	3,587,100
2017-03-31	112.31	112.47	111.83	111.86	83.232	3,744,400
2017-03-30	112.29	112.55	112.00	112.18	83.470	2,104,900
2017-03-29	112.06	112.54	111.97	112.43	83.656	2,683,700
2017-03-28	111.81	112.76	111.64	112.45	83.671	3,945,400
2017-03-27	111.87	112.29	111.57	111.83	83.209	3,514,600
2017-03-24	111.98	112.25	111.79	112.12	83.425	3,913,200
2017-03-23	111.95	112.33	111.67	111.78	83.172	3,208,400
2017-03-22	112.31	112.38	111.57	112.02	83.351	3,882,200
2017-03-21	111.54	112.31	111.47	111.77	83.165	5,587,700
2017-03-20	111.15	111.44	110.81	111.15	82.703	3,382,100
2017-03-17	111.48	111.52	110.93	111.39	82.882	6,444,400
2017-03-16	111.09	111.20	110.53	111.14	82.696	4,580,700
2017-03-15	109.56	111.23	109.50	111.11	82.674	4,973,400
2017-03-14	109.28	109.73	109.12	109.34	81.357	3,630,000
2017-03-13	109.32	109.80	109.03	109.41	81.409	3,131,200
2017-03-10	109.58	109.71	109.28	109.59	81.543	3,488,900
2017-03-09	109.60	109.61	108.91	109.02	81.119	4,066,900
2017-03-08	109.17	109.33	108.47	109.30	81.327	5,244,500
2017-03-07	109.16	109.77	109.00	109.32	81.342	4,361,100
2017-03-06	109.80	110.19	109.43	109.63	81.572	4,491,000
2017-03-03	110.10	110.67	109.65	110.56	82.264	4,111,300
2017-03-02	109.81	110.32	109.43	110.11	81.930	3,880,800
2017-03-01	109.60	110.32	109.17	109.73	81.647	4,750,700
2017-02-28	109.05	110.60	109.05	110.38	81.570	4,684,700
2017-02-27	109.69	109.88	109.23	109.27	80.750	3,475,100
2017-02-24	109.50	109.92	109.33	109.83	81.164	3,991,800
2017-02-23	109.12	110.00	109.12	109.54	80.949	3,382,700
2017-02-22	109.37	109.78	109.17	109.41	80.853	3,815,300
2017-02-21	108.07	109.50	107.95	109.36	80.816	5,370,700
2017-02-17	107.29	108.30	107.21	108.15	79.922	5,498,400
2017-02-16	107.15	108.18	106.32	108.12	79.900	5,559,900
2017-02-15	105.35	107.25	104.77	106.73	78.873	7,617,200
2017-02-14	106.17	107.00	105.67	106.92	79.013	5,665,000
2017-02-13	106.50	106.69	105.88	106.52	78.718	3,463,700
2017-02-10	105.83	106.35	105.59	106.10	78.407	2,475,500
2017-02-09	105.69	106.49	105.02	105.97	78.311	4,012,400
2017-02-08	105.50	106.23	105.25	105.69	78.104	3,407,100
2017-02-07	104.63	105.90	104.63	105.61	78.045	3,980,400
2017-02-06	105.10	105.24	104.53	104.57	77.277	4,355,200
2017-02-03	104.44	105.77	104.06	105.11	77.676	4,287,100
2017-02-02	103.76	104.39	103.29	104.03	76.878	3,213,700
2017-02-01	103.61	103.78	102.98	103.01	76.124	3,515,600
2017-01-31	103.21	104.17	103.21	103.78	76.693	3,846,600
2017-01-30	103.01	103.72	103.00	103.69	76.626	3,462,600
2017-01-27	104.38	104.41	103.43	103.48	76.471	4,248,200
2017-01-26	104.51	104.73	104.07	104.14	76.959	3,634,600
2017-01-25	104.71	105.19	104.54	104.61	77.306	3,566,100
2017-01-24	104.00	104.93	103.78	104.71	77.380	4,992,300
2017-01-23	102.90	104.22	102.83	104.01	76.863	4,584,800
2017-01-20	102.79	103.32	102.44	103.24	76.294	4,750,800
2017-01-19	102.28	103.00	102.17	102.36	75.643	3,923,100
2017-01-18	102.40	103.00	102.32	102.74	75.924	4,340,400
2017-01-17	101.07	102.32	101.06	102.19	75.518	3,745,800
2017-01-13	101.88	102.11	101.22	101.55	75.045	3,478,600
2017-01-12	101.71	102.52	101.58	101.84	75.259	3,126,000
2017-01-11	101.84	102.36	101.41	101.81	75.237	4,650,300

← NewerPage 41 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.