Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	96.430	97.900	96.080	97.450	69.956	5,169,900
2016-01-27	95.890	97.280	95.560	95.940	68.872	5,795,100
2016-01-26	95.910	97.220	95.770	96.320	69.145	3,735,200
2016-01-25	95.920	96.830	95.530	95.940	68.872	4,407,000
2016-01-22	94.880	96.290	94.120	95.850	68.807	6,946,600
2016-01-21	94.040	94.670	93.250	94.470	67.817	6,076,300
2016-01-20	94.850	95.420	93.300	93.770	67.314	7,558,100
2016-01-19	94.660	96.100	94.460	95.770	68.750	6,828,900
2016-01-15	93.950	94.560	93.300	93.930	67.429	8,229,400
2016-01-14	96.400	97.080	95.660	95.810	68.779	6,592,500
2016-01-13	97.470	97.940	96.350	96.500	69.274	5,161,500
2016-01-12	98.410	98.410	97.140	97.620	70.078	5,185,800
2016-01-11	97.340	97.920	96.870	97.440	69.949	5,638,000
2016-01-08	97.830	98.630	96.940	97.210	69.784	4,853,500
2016-01-07	98.460	98.980	97.210	97.570	70.042	5,440,000
2016-01-06	98.380	99.760	98.120	99.480	71.413	5,483,400
2016-01-05	98.810	99.850	98.710	99.450	71.392	4,893,800
2016-01-04	98.560	99.000	97.800	98.770	70.903	6,689,000
2015-12-31	100.53	100.91	99.810	99.920	71.729	3,041,500
2015-12-30	101.51	101.54	100.98	101.15	72.612	2,333,000
2015-12-29	101.11	101.70	100.77	101.45	72.827	2,362,200
2015-12-28	100.39	100.79	100.14	100.68	72.275	4,017,700
2015-12-24	100.51	100.97	100.11	100.54	72.174	1,044,300
2015-12-23	100.20	100.76	100.02	100.64	72.246	2,929,600
2015-12-22	98.910	100.07	98.630	99.800	71.643	3,882,100
2015-12-21	98.390	98.640	97.770	98.620	70.796	3,089,100
2015-12-18	99.750	99.760	97.880	97.900	70.279	6,926,800
2015-12-17	101.00	101.11	100.17	100.20	71.930	4,303,600
2015-12-16	99.840	101.33	99.650	101.08	72.562	4,994,500
2015-12-15	98.530	99.670	98.200	99.390	71.349	5,554,200
2015-12-14	98.090	98.620	96.810	97.950	70.315	6,633,900
2015-12-11	97.930	98.790	97.540	97.780	70.193	5,429,700
2015-12-10	99.310	99.600	98.450	98.900	70.997	3,926,600
2015-12-09	99.530	100.96	98.990	99.130	71.162	4,195,100
2015-12-08	100.40	100.81	99.630	100.17	71.908	3,385,200
2015-12-07	101.03	101.51	100.12	100.67	72.267	3,408,000
2015-12-04	99.200	101.37	98.540	101.06	72.547	6,422,700
2015-12-03	99.620	99.990	98.760	99.090	71.133	5,661,000
2015-12-02	100.36	100.38	99.360	99.480	71.413	4,361,600
2015-12-01	100.11	101.12	100.11	101.06	72.043	4,473,200
2015-11-30	100.74	100.97	100.13	100.16	71.401	6,083,300
2015-11-27	100.09	100.99	100.09	100.74	71.815	1,463,400
2015-11-25	100.53	100.94	100.45	100.50	71.644	2,906,000
2015-11-24	100.33	101.00	100.00	100.63	71.736	3,405,400
2015-11-23	100.48	101.69	100.24	100.85	71.893	4,604,000
2015-11-20	101.52	102.15	100.00	100.10	71.358	4,800,600
2015-11-19	100.52	101.37	100.50	100.93	71.950	3,496,000
2015-11-18	99.070	100.38	98.910	100.27	71.480	4,074,200
2015-11-17	99.540	99.880	98.560	98.830	70.453	3,446,500
2015-11-16	97.750	99.660	97.650	99.560	70.973	3,446,600
2015-11-13	98.190	98.950	97.810	98.040	69.890	4,001,000
2015-11-12	98.900	99.330	98.340	98.370	70.125	3,892,800
2015-11-11	99.280	99.960	99.090	99.430	70.881	3,147,300
2015-11-10	98.500	99.220	98.380	98.830	70.453	3,367,800
2015-11-09	99.480	99.600	98.230	98.880	70.489	3,959,900
2015-11-06	100.07	100.29	99.150	99.720	71.087	4,660,400
2015-11-05	100.62	100.94	100.19	100.61	71.722	2,834,100
2015-11-04	100.89	101.34	100.40	100.62	71.729	3,345,600
2015-11-03	101.16	101.21	99.830	100.92	71.943	4,174,900
2015-11-02	102.14	102.58	101.10	101.40	72.285	5,007,300

← NewerPage 46 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.