Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	105.85	106.17	105.29	105.92	77.699	3,582,600
2016-10-12	105.87	106.16	105.50	106.08	77.817	3,419,800
2016-10-11	106.12	106.21	105.00	105.57	77.443	3,814,400
2016-10-10	106.45	106.62	105.82	106.22	77.920	3,119,300
2016-10-07	106.76	106.92	105.65	105.99	77.751	4,398,400
2016-10-06	105.73	106.53	105.46	106.40	78.052	4,886,000
2016-10-05	107.24	107.49	105.69	106.01	77.765	6,297,000
2016-10-04	108.31	108.37	106.58	107.10	78.565	5,830,100
2016-10-03	108.77	108.83	107.47	108.25	79.409	4,566,000
2016-09-30	108.37	109.24	108.37	108.77	79.790	7,173,300
2016-09-29	109.50	109.71	107.71	107.76	79.049	7,249,100
2016-09-28	107.91	107.91	106.86	107.38	78.770	5,030,500
2016-09-27	107.37	107.87	106.73	107.49	78.851	3,779,300
2016-09-26	107.24	107.38	106.87	107.03	78.514	4,440,400
2016-09-23	107.68	107.99	107.04	107.34	78.741	3,235,900
2016-09-22	107.49	107.94	107.31	107.82	79.093	3,869,400
2016-09-21	106.30	107.37	105.88	107.13	78.587	3,913,900
2016-09-20	106.10	106.71	105.96	106.30	77.978	3,561,700
2016-09-19	105.21	106.12	104.92	105.67	77.516	3,439,300
2016-09-16	105.00	105.50	104.58	105.28	77.230	4,934,100
2016-09-15	104.95	105.72	104.70	105.48	77.377	3,598,600
2016-09-14	104.82	105.64	104.60	105.05	77.061	4,007,800
2016-09-13	105.94	105.95	104.29	104.59	76.724	4,597,700
2016-09-12	104.30	106.22	104.30	106.02	77.773	4,569,400
2016-09-09	106.02	106.19	104.05	104.05	76.328	6,134,500
2016-09-08	107.10	107.34	106.49	106.88	78.404	3,491,400
2016-09-07	107.76	107.97	106.78	107.21	78.646	3,260,500
2016-09-06	107.79	108.12	107.40	107.92	79.167	2,913,300
2016-09-02	107.58	108.25	107.50	107.87	79.130	3,671,200
2016-09-01	106.46	107.34	106.29	107.29	78.704	3,799,000
2016-08-31	106.34	106.88	106.26	106.75	78.308	3,995,000
2016-08-30	107.92	108.06	107.03	107.21	78.093	3,708,100
2016-08-29	107.50	108.01	107.40	107.99	78.662	2,576,400
2016-08-26	107.92	108.50	107.33	107.45	78.268	2,868,900
2016-08-25	108.09	108.38	107.79	107.88	78.581	2,129,500
2016-08-24	107.82	108.29	107.55	108.11	78.749	3,422,600
2016-08-23	108.25	108.55	107.70	107.88	78.581	2,473,000
2016-08-22	108.08	108.21	107.77	107.96	78.640	2,304,600
2016-08-19	108.04	108.26	107.54	108.17	78.793	2,846,600
2016-08-18	108.41	108.82	108.20	108.28	78.873	2,373,000
2016-08-17	107.95	108.53	107.60	108.47	79.011	2,963,900
2016-08-16	108.25	108.69	107.91	108.00	78.669	2,677,200
2016-08-15	108.71	108.99	108.64	108.72	79.193	2,357,800
2016-08-12	108.64	108.94	108.37	108.59	79.099	2,563,400
2016-08-11	109.01	109.18	108.45	108.48	79.018	2,786,800
2016-08-10	108.45	108.96	108.45	108.82	79.266	2,189,900
2016-08-09	108.25	108.75	108.06	108.28	78.873	2,378,200
2016-08-08	108.42	108.62	107.67	108.14	78.771	3,304,200
2016-08-05	108.74	109.36	108.37	108.66	79.150	3,189,400
2016-08-04	108.17	108.55	107.98	108.42	78.975	3,226,900
2016-08-03	108.93	108.98	107.68	108.04	78.698	3,691,900
2016-08-02	109.25	109.25	108.28	108.72	79.193	3,431,600
2016-08-01	108.72	109.09	108.34	108.93	79.346	3,880,700
2016-07-29	108.26	109.11	108.12	108.92	79.339	3,995,300
2016-07-28	107.55	108.38	107.17	108.13	78.764	3,446,500
2016-07-27	108.04	108.04	106.69	107.48	78.290	4,724,200
2016-07-26	109.00	109.23	108.03	108.20	78.815	3,386,100
2016-07-25	109.24	109.28	108.38	109.02	79.412	3,053,100
2016-07-22	108.78	109.41	108.78	109.19	79.536	2,693,100
2016-07-21	108.71	108.87	108.11	108.58	79.091	2,765,400

← NewerPage 43 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.