Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	103.32	103.32	101.75	101.97	75.355	5,399,200
2017-01-09	104.16	104.26	103.25	103.46	76.456	5,603,500
2017-01-06	104.98	105.16	104.12	104.56	77.269	4,109,700
2017-01-05	104.52	105.12	104.19	104.71	77.380	5,087,200
2017-01-04	105.11	105.63	104.79	104.85	77.484	3,029,700
2017-01-03	104.94	105.09	104.21	104.65	77.336	3,741,200
2016-12-30	104.71	105.15	104.33	104.63	77.321	3,484,000
2016-12-29	104.50	105.10	104.48	104.99	77.587	2,438,100
2016-12-28	104.87	105.10	104.52	104.62	77.314	1,878,600
2016-12-27	105.09	105.32	104.99	105.13	77.690	1,505,000
2016-12-23	104.97	105.25	104.63	105.09	77.661	1,769,300
2016-12-22	104.55	105.45	104.25	105.35	77.853	2,605,000
2016-12-21	104.82	105.69	104.69	104.70	77.373	3,245,200
2016-12-20	104.89	105.04	104.37	104.90	77.520	4,903,400
2016-12-19	105.46	105.87	105.13	105.41	77.897	3,683,800
2016-12-16	105.55	105.92	105.13	105.87	78.237	7,499,300
2016-12-15	104.23	105.57	104.23	105.30	77.816	4,179,400
2016-12-14	105.88	106.53	104.21	104.47	77.203	5,007,500
2016-12-13	104.81	106.01	104.68	105.63	78.060	4,508,600
2016-12-12	103.82	104.87	103.67	104.72	77.387	4,858,400
2016-12-09	102.23	104.05	102.04	103.57	76.538	5,040,200
2016-12-08	102.14	102.61	102.00	102.15	75.488	3,993,900
2016-12-07	101.16	102.93	101.16	102.81	75.976	4,873,400
2016-12-06	101.08	101.61	100.81	101.55	75.045	4,828,400
2016-12-05	100.62	100.91	100.12	100.71	74.424	3,961,800
2016-12-02	99.400	100.64	99.400	100.60	74.343	4,594,600
2016-12-01	99.890	100.05	98.500	99.030	73.183	7,123,000
2016-11-30	101.51	101.92	100.10	100.10	73.973	8,123,500
2016-11-29	102.79	103.05	102.30	102.54	75.220	3,886,800
2016-11-28	102.27	103.25	101.90	102.79	75.403	5,556,900
2016-11-25	102.00	102.91	101.74	102.17	74.949	3,644,900
2016-11-23	102.52	102.89	101.46	101.53	74.479	4,658,400
2016-11-22	102.53	103.00	102.44	102.89	75.477	4,540,300
2016-11-21	101.31	102.32	101.31	102.26	75.015	3,870,800
2016-11-18	101.40	101.80	101.18	101.31	74.318	4,919,200
2016-11-17	101.81	101.93	101.18	101.62	74.545	4,212,600
2016-11-16	102.36	102.90	101.47	101.71	74.611	3,962,900
2016-11-15	101.40	102.05	100.82	101.85	74.714	5,672,300
2016-11-14	102.86	103.34	100.45	101.39	74.376	7,248,800
2016-11-11	103.00	103.77	102.57	103.19	75.697	5,888,400
2016-11-10	106.89	106.89	102.40	103.25	75.741	9,095,200
2016-11-09	106.45	107.35	105.00	107.25	78.675	6,515,800
2016-11-08	106.97	108.93	106.97	108.72	79.753	4,671,000
2016-11-07	106.66	107.20	106.38	106.96	78.462	5,469,100
2016-11-04	106.56	106.97	105.81	105.81	77.619	2,897,600
2016-11-03	107.07	107.14	106.52	106.63	78.220	3,447,700
2016-11-02	106.68	107.44	106.61	106.71	78.279	3,679,200
2016-11-01	107.14	107.30	106.12	106.71	78.279	4,289,600
2016-10-31	107.03	107.43	106.92	107.20	78.638	3,141,700
2016-10-28	106.90	107.53	106.52	107.07	78.543	3,378,900
2016-10-27	107.28	107.54	106.30	106.63	78.220	4,205,300
2016-10-26	107.49	107.95	106.95	107.07	78.543	3,440,700
2016-10-25	107.39	107.63	106.81	107.23	78.660	3,756,300
2016-10-24	106.12	107.90	106.12	107.31	78.719	5,126,000
2016-10-21	106.01	106.01	105.27	105.62	77.479	3,615,400
2016-10-20	106.11	106.32	105.58	105.87	77.663	3,751,600
2016-10-19	106.81	107.01	106.08	106.26	77.949	4,330,600
2016-10-18	107.45	108.18	106.94	106.95	78.455	3,850,000
2016-10-17	106.83	107.07	106.56	106.85	78.382	4,104,400
2016-10-14	106.07	107.06	105.78	106.83	78.367	4,788,600

← NewerPage 42 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.