Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	102.63	103.24	102.19	102.19	72.848	5,425,800
2015-10-29	102.09	103.10	101.90	102.80	73.283	3,008,100
2015-10-28	103.11	103.20	101.48	102.74	73.240	5,164,800
2015-10-27	102.13	103.20	102.01	102.94	73.383	3,995,700
2015-10-26	102.39	102.81	101.85	102.54	73.098	3,770,700
2015-10-23	103.32	103.44	101.93	102.43	73.019	5,015,800
2015-10-22	100.67	103.38	100.33	103.08	73.483	5,934,800
2015-10-21	99.900	100.90	99.740	100.25	71.465	4,332,000
2015-10-20	99.950	100.39	99.670	100.27	71.480	3,613,600
2015-10-19	99.700	100.27	99.520	100.18	71.415	4,902,700
2015-10-16	98.850	99.810	98.300	99.700	71.073	5,550,800
2015-10-15	98.110	98.490	97.430	98.280	70.061	5,763,900
2015-10-14	97.770	98.210	97.410	97.490	69.498	4,238,400
2015-10-13	98.960	99.160	97.890	97.920	69.804	5,989,400
2015-10-12	98.950	100.10	98.690	99.140	70.674	4,581,300
2015-10-09	98.900	99.620	98.810	99.470	70.909	5,607,000
2015-10-08	97.600	99.010	97.600	98.970	70.553	4,683,300
2015-10-07	97.190	98.990	97.080	98.520	70.232	6,528,200
2015-10-06	97.960	98.000	96.730	97.070	69.198	7,094,300
2015-10-05	94.910	95.980	94.590	95.810	68.300	5,700,200
2015-10-02	93.170	94.220	92.530	94.160	67.124	5,163,700
2015-10-01	94.200	94.500	93.130	93.850	66.903	5,061,800
2015-09-30	94.060	94.400	93.530	94.300	67.224	5,873,600
2015-09-29	92.550	93.360	92.310	93.040	66.325	5,632,200
2015-09-28	92.970	93.650	92.200	92.470	65.919	4,659,200
2015-09-25	92.940	94.180	92.670	93.470	66.632	4,897,200
2015-09-24	91.890	92.860	91.450	92.470	65.919	4,064,000
2015-09-23	92.270	92.700	91.860	92.400	65.869	3,401,600
2015-09-22	92.990	93.080	91.950	92.370	65.848	4,547,900
2015-09-21	93.320	94.270	93.230	93.710	66.803	3,654,000
2015-09-18	92.190	93.630	91.790	93.050	66.333	9,622,400
2015-09-17	93.310	94.370	92.610	93.370	66.561	5,300,800
2015-09-16	92.350	93.320	92.150	93.070	66.347	4,152,000
2015-09-15	91.670	92.340	91.150	92.060	65.627	3,725,100
2015-09-14	91.620	91.640	90.990	91.200	65.014	4,383,600
2015-09-11	90.920	91.640	90.690	91.620	65.313	4,062,600
2015-09-10	90.500	91.700	90.430	91.060	64.914	3,928,100
2015-09-09	93.040	93.080	90.500	90.830	64.750	4,474,400
2015-09-08	91.930	92.400	91.580	92.370	65.848	3,638,200
2015-09-04	91.000	91.540	90.640	90.920	64.814	5,653,600
2015-09-03	92.000	92.750	91.880	92.130	65.677	3,774,100
2015-09-02	91.380	92.160	90.870	91.640	65.327	5,935,400
2015-09-01	91.120	92.160	90.880	91.330	64.605	8,367,800
2015-08-31	92.940	93.330	92.640	92.930	65.737	5,328,000
2015-08-28	93.000	93.840	92.780	93.530	66.162	6,002,300
2015-08-27	93.500	93.990	91.860	93.600	66.211	6,690,000
2015-08-26	91.720	92.630	89.690	92.490	65.426	7,614,100
2015-08-25	94.140	94.140	89.550	89.640	63.410	8,258,100
2015-08-24	91.580	92.330	76.480	91.830	64.959	13,366,900
2015-08-21	97.200	97.600	96.100	96.250	68.086	7,514,400
2015-08-20	98.310	98.600	97.980	97.980	69.309	3,956,800
2015-08-19	99.380	99.680	98.640	98.990	70.024	3,903,500
2015-08-18	99.500	100.42	99.500	99.770	70.576	4,578,500
2015-08-17	98.820	100.09	98.750	99.860	70.639	3,253,100
2015-08-14	98.830	99.270	98.700	99.230	70.194	3,375,600
2015-08-13	98.400	99.230	98.030	98.790	69.882	4,190,600
2015-08-12	98.040	98.430	97.000	98.380	69.592	3,743,300
2015-08-11	98.600	98.750	98.150	98.620	69.762	3,581,300
2015-08-10	99.520	99.700	98.890	99.090	70.095	4,753,700
2015-08-07	99.010	99.450	98.720	99.100	70.102	4,608,300

← NewerPage 47 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.