Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	109.86	109.91	108.68	108.92	79.339	3,021,800
2016-07-19	108.86	109.56	108.71	109.53	79.783	3,987,500
2016-07-18	109.66	109.70	108.84	109.21	79.550	3,688,700
2016-07-15	109.77	110.49	108.97	109.66	79.878	5,230,600
2016-07-14	109.83	110.94	109.76	109.96	80.097	4,834,300
2016-07-13	109.07	110.06	108.89	109.91	80.060	5,232,100
2016-07-12	108.42	109.11	108.37	108.79	79.244	4,175,800
2016-07-11	108.16	109.13	107.77	108.91	79.332	6,446,600
2016-07-08	108.04	108.50	107.32	108.27	78.866	6,052,800
2016-07-07	108.53	109.00	107.07	107.49	78.297	9,912,800
2016-07-06	106.59	106.73	105.63	105.92	77.154	6,126,500
2016-07-05	105.67	106.98	105.63	106.42	77.518	5,365,200
2016-07-01	106.23	106.40	105.38	105.63	76.942	4,115,700
2016-06-30	103.75	106.00	103.53	105.94	77.168	7,973,200
2016-06-29	102.82	103.33	102.46	103.12	75.114	4,898,700
2016-06-28	102.16	102.34	101.50	102.14	74.400	5,195,100
2016-06-27	101.77	102.34	101.30	102.13	74.393	6,381,900
2016-06-24	102.49	103.45	101.80	101.98	74.284	8,654,800
2016-06-23	104.46	104.50	103.91	104.44	76.076	3,068,100
2016-06-22	104.08	104.49	103.63	103.74	75.566	3,398,900
2016-06-21	103.81	104.41	103.76	104.08	75.813	3,214,500
2016-06-20	104.07	104.68	103.35	103.37	75.296	3,567,000
2016-06-17	103.59	103.86	102.40	103.41	75.325	5,577,900
2016-06-16	102.51	103.93	102.51	103.85	75.646	3,520,900
2016-06-15	103.27	103.57	102.75	102.86	74.925	3,434,400
2016-06-14	102.60	103.29	101.74	103.23	75.194	4,363,600
2016-06-13	103.24	103.69	102.98	103.06	75.070	4,368,300
2016-06-10	103.25	103.49	102.78	103.31	75.253	3,462,400
2016-06-09	102.90	103.82	102.54	103.66	75.508	3,552,200
2016-06-08	102.36	103.35	102.17	103.18	75.158	2,860,800
2016-06-07	102.82	103.18	102.28	102.49	74.655	4,078,700
2016-06-06	102.54	103.06	102.23	102.70	74.808	2,944,200
2016-06-03	101.92	102.83	101.92	102.53	74.684	4,511,700
2016-06-02	101.33	102.01	101.17	102.00	74.298	3,618,200
2016-06-01	100.56	101.60	100.30	101.57	73.985	4,741,400
2016-05-31	102.14	102.37	100.82	101.17	73.145	6,368,700
2016-05-27	102.13	102.38	101.60	101.96	73.716	2,877,000
2016-05-26	101.20	101.96	101.01	101.90	73.673	4,543,100
2016-05-25	101.17	101.60	100.96	101.09	73.087	3,223,800
2016-05-24	100.91	101.38	100.69	101.09	73.087	3,446,300
2016-05-23	100.12	100.77	100.00	100.42	72.603	4,185,900
2016-05-20	101.71	101.79	100.00	100.10	72.372	5,704,000
2016-05-19	100.75	101.44	100.30	101.33	73.261	4,722,400
2016-05-18	101.95	102.00	100.27	100.91	72.957	6,970,100
2016-05-17	104.17	104.38	102.01	102.37	74.013	5,443,300
2016-05-16	103.98	104.65	103.63	104.13	75.285	4,243,200
2016-05-13	105.75	106.10	103.54	104.18	75.321	7,811,500
2016-05-12	106.13	106.40	105.58	106.10	76.710	3,195,200
2016-05-11	106.26	106.94	105.63	105.72	76.435	3,424,900
2016-05-10	105.43	106.63	105.33	106.57	77.049	3,885,500
2016-05-09	104.92	105.73	104.91	105.28	76.117	4,432,300
2016-05-06	103.68	104.97	103.68	104.96	75.885	3,547,700
2016-05-05	103.87	104.88	103.60	104.21	75.343	3,401,400
2016-05-04	103.51	104.44	103.13	104.02	75.206	3,852,600
2016-05-03	103.41	103.93	103.00	103.56	74.873	3,945,400
2016-05-02	102.74	103.87	102.64	103.43	74.779	3,998,100
2016-04-29	102.93	103.17	102.40	102.96	74.439	4,604,000
2016-04-28	102.17	103.15	102.16	102.97	74.447	4,350,200
2016-04-27	102.72	103.36	101.91	102.63	74.201	3,730,900
2016-04-26	103.20	103.40	102.19	102.60	74.179	3,222,900

← NewerPage 44 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.