Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	101.80	102.83	101.61	102.80	74.324	3,501,300
2016-04-22	101.17	102.06	100.94	101.98	73.731	5,660,200
2016-04-21	102.34	102.34	100.42	100.99	73.015	7,145,600
2016-04-20	104.23	104.35	102.39	102.44	74.063	4,778,000
2016-04-19	103.81	104.61	103.76	104.32	75.423	4,996,200
2016-04-18	104.16	104.59	103.50	103.72	74.989	7,736,900
2016-04-15	103.24	103.81	103.01	103.77	75.025	4,553,500
2016-04-14	102.73	104.09	102.71	103.16	74.584	5,593,300
2016-04-13	105.34	105.35	103.76	104.12	75.278	3,802,400
2016-04-12	104.17	105.12	104.12	104.91	75.849	3,777,200
2016-04-11	105.16	105.77	104.16	104.30	75.408	5,354,000
2016-04-08	103.99	105.25	103.90	105.08	75.972	6,154,500
2016-04-07	103.34	103.97	103.03	103.60	74.902	6,220,900
2016-04-06	103.25	103.99	102.87	103.92	75.133	4,196,800
2016-04-05	103.77	103.93	102.87	103.10	74.541	3,589,200
2016-04-04	103.80	103.95	102.77	103.82	75.061	4,220,400
2016-04-01	101.97	103.89	101.95	103.78	75.032	4,128,600
2016-03-31	102.54	103.45	102.30	102.48	74.092	5,367,700
2016-03-30	101.46	102.89	101.41	102.69	74.244	4,673,600
2016-03-29	101.05	101.64	100.76	101.37	73.290	3,356,700
2016-03-28	100.96	101.61	100.82	100.98	73.008	3,785,500
2016-03-24	100.70	100.92	100.15	100.68	72.791	3,183,100
2016-03-23	100.69	101.76	100.53	100.81	72.885	3,407,900
2016-03-22	101.28	101.51	100.43	100.77	72.856	3,457,600
2016-03-21	100.91	102.12	100.32	101.54	73.413	4,420,300
2016-03-18	101.67	101.94	101.01	101.29	73.232	7,273,900
2016-03-17	101.00	102.12	100.79	101.87	73.651	5,635,800
2016-03-16	100.94	101.34	100.01	100.83	72.899	4,176,600
2016-03-15	100.27	101.57	100.25	101.15	73.131	3,860,300
2016-03-14	101.13	101.45	100.62	100.65	72.769	3,580,500
2016-03-11	101.00	101.41	100.59	101.31	73.246	5,912,400
2016-03-10	100.45	100.88	100.02	100.78	72.863	5,502,800
2016-03-09	100.00	100.58	99.740	100.20	72.444	5,085,000
2016-03-08	98.970	100.12	98.750	99.740	72.111	4,871,200
2016-03-07	99.250	99.600	98.970	99.250	71.757	5,967,100
2016-03-04	98.810	100.00	98.570	100.00	72.299	7,067,200
2016-03-03	98.350	99.230	98.020	99.160	71.692	4,856,600
2016-03-02	98.050	98.360	97.540	98.330	71.092	4,180,000
2016-03-01	98.500	99.140	98.050	99.090	71.133	5,160,200
2016-02-29	98.360	99.020	97.790	97.820	70.221	5,955,300
2016-02-26	100.49	100.54	97.840	98.360	70.609	6,506,200
2016-02-25	99.830	100.70	99.830	100.67	72.267	4,668,900
2016-02-24	99.000	99.750	98.400	99.680	71.557	5,691,200
2016-02-23	99.890	100.00	99.380	99.540	71.456	3,721,100
2016-02-22	99.980	100.56	99.580	99.870	71.693	4,731,500
2016-02-19	98.460	100.19	98.460	99.580	71.485	4,531,300
2016-02-18	99.570	99.970	98.970	99.620	71.514	3,729,100
2016-02-17	99.000	99.890	98.800	99.550	71.463	4,493,200
2016-02-16	99.200	99.300	98.100	98.600	70.781	4,709,700
2016-02-12	96.400	98.590	96.150	98.490	70.702	5,110,600
2016-02-11	96.390	97.940	96.090	96.900	69.561	5,898,500
2016-02-10	98.210	98.730	97.520	97.620	70.078	4,505,500
2016-02-09	96.690	98.790	96.440	98.280	70.552	4,994,200
2016-02-08	97.140	97.890	96.400	97.520	70.006	4,729,500
2016-02-05	97.640	97.710	96.800	97.320	69.863	5,574,800
2016-02-04	98.680	98.900	97.000	97.390	69.913	5,212,000
2016-02-03	98.870	99.030	97.600	98.720	70.868	5,146,000
2016-02-02	98.650	98.680	98.000	98.210	70.501	3,809,900
2016-02-01	98.530	99.400	97.520	99.030	71.090	3,648,100
2016-01-29	97.870	99.300	97.580	99.300	71.284	7,340,600

← NewerPage 45 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.