Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 99.660 | 100.61 | 99.100 | 99.150 | 70.137 | 6,224,000 |
| 2015-08-05 | 98.020 | 99.350 | 97.890 | 99.190 | 70.165 | 4,320,400 |
| 2015-08-04 | 97.300 | 98.000 | 97.180 | 97.810 | 69.189 | 3,955,000 |
| 2015-08-03 | 96.190 | 97.480 | 96.170 | 97.450 | 68.935 | 3,711,100 |
| 2015-07-31 | 97.170 | 97.170 | 96.200 | 96.350 | 68.156 | 5,049,600 |
| 2015-07-30 | 96.180 | 96.880 | 96.150 | 96.630 | 68.354 | 3,380,700 |
| 2015-07-29 | 96.180 | 96.770 | 96.050 | 96.530 | 68.284 | 3,851,100 |
| 2015-07-28 | 96.230 | 96.230 | 95.640 | 96.110 | 67.987 | 4,937,100 |
| 2015-07-27 | 96.030 | 96.420 | 95.330 | 95.660 | 67.668 | 4,783,400 |
| 2015-07-24 | 96.670 | 96.890 | 96.090 | 96.180 | 68.036 | 3,631,700 |
| 2015-07-23 | 97.000 | 97.370 | 96.460 | 96.870 | 68.524 | 2,742,900 |
| 2015-07-22 | 97.020 | 97.480 | 96.800 | 97.170 | 68.736 | 3,371,300 |
| 2015-07-21 | 97.480 | 97.480 | 96.840 | 96.930 | 68.567 | 3,065,400 |
| 2015-07-20 | 97.080 | 97.480 | 96.800 | 97.310 | 68.835 | 3,391,800 |
| 2015-07-17 | 96.540 | 96.820 | 96.050 | 96.780 | 68.461 | 3,573,300 |
| 2015-07-16 | 97.090 | 97.340 | 96.870 | 96.900 | 68.545 | 4,253,000 |
| 2015-07-15 | 97.070 | 97.340 | 96.320 | 96.350 | 68.156 | 5,464,700 |
| 2015-07-14 | 97.400 | 97.480 | 96.730 | 97.130 | 68.708 | 4,479,400 |
| 2015-07-13 | 96.300 | 97.490 | 96.160 | 97.220 | 68.772 | 7,263,800 |
| 2015-07-10 | 95.420 | 96.270 | 95.010 | 95.550 | 67.590 | 7,233,600 |
| 2015-07-09 | 97.340 | 97.350 | 94.080 | 94.590 | 66.911 | 9,932,300 |
| 2015-07-08 | 95.710 | 96.280 | 95.510 | 95.610 | 67.633 | 6,055,100 |
| 2015-07-07 | 94.780 | 96.660 | 94.540 | 96.400 | 68.192 | 7,724,800 |
| 2015-07-06 | 94.040 | 94.920 | 94.010 | 94.400 | 66.777 | 4,952,400 |
| 2015-07-02 | 94.600 | 94.980 | 94.210 | 94.660 | 66.961 | 3,209,600 |
| 2015-07-01 | 93.800 | 94.570 | 93.550 | 94.520 | 66.862 | 4,808,600 |
| 2015-06-30 | 94.510 | 94.700 | 93.260 | 93.340 | 66.027 | 4,188,500 |
| 2015-06-29 | 94.400 | 94.760 | 93.620 | 93.690 | 66.275 | 3,625,600 |
| 2015-06-26 | 95.100 | 95.450 | 94.830 | 94.910 | 67.138 | 5,119,600 |
| 2015-06-25 | 95.750 | 95.990 | 94.830 | 94.830 | 67.081 | 4,426,400 |
| 2015-06-24 | 95.260 | 95.770 | 95.260 | 95.290 | 67.407 | 4,742,000 |
| 2015-06-23 | 95.610 | 95.740 | 95.140 | 95.600 | 67.626 | 3,679,900 |
| 2015-06-22 | 95.000 | 95.880 | 95.000 | 95.600 | 67.626 | 3,626,700 |
| 2015-06-19 | 94.880 | 95.310 | 94.720 | 94.860 | 67.102 | 5,463,300 |
| 2015-06-18 | 94.330 | 95.520 | 94.120 | 95.230 | 67.364 | 4,035,400 |
| 2015-06-17 | 93.570 | 94.270 | 93.250 | 94.050 | 66.529 | 3,108,900 |
| 2015-06-16 | 92.770 | 93.710 | 92.580 | 93.550 | 66.176 | 2,728,700 |
| 2015-06-15 | 93.270 | 93.420 | 92.540 | 92.640 | 65.532 | 7,203,000 |
| 2015-06-12 | 93.960 | 94.070 | 93.440 | 93.740 | 66.310 | 3,748,500 |
| 2015-06-11 | 94.000 | 94.290 | 93.890 | 94.090 | 66.558 | 3,020,100 |
| 2015-06-10 | 93.370 | 94.080 | 93.130 | 93.690 | 66.275 | 3,892,000 |
| 2015-06-09 | 92.800 | 93.320 | 92.720 | 93.070 | 65.836 | 3,411,900 |
| 2015-06-08 | 93.300 | 93.410 | 92.740 | 92.840 | 65.673 | 4,466,600 |
| 2015-06-05 | 93.870 | 93.980 | 92.900 | 93.050 | 65.822 | 4,741,200 |
| 2015-06-04 | 95.010 | 95.620 | 94.120 | 94.140 | 66.593 | 4,793,700 |
| 2015-06-03 | 95.820 | 96.000 | 95.150 | 95.300 | 67.414 | 3,248,800 |
| 2015-06-02 | 95.630 | 96.350 | 95.370 | 96.050 | 67.447 | 3,959,800 |
| 2015-06-01 | 96.590 | 96.590 | 95.640 | 95.970 | 67.391 | 4,407,000 |
| 2015-05-29 | 97.210 | 97.240 | 95.940 | 96.430 | 67.714 | 5,731,700 |
| 2015-05-28 | 96.550 | 97.390 | 95.930 | 97.060 | 68.156 | 5,321,700 |
| 2015-05-27 | 95.990 | 96.580 | 95.710 | 96.380 | 67.679 | 4,028,200 |
| 2015-05-26 | 96.060 | 96.280 | 95.500 | 95.790 | 67.264 | 3,806,200 |
| 2015-05-22 | 97.210 | 97.210 | 96.230 | 96.260 | 67.594 | 3,311,100 |
| 2015-05-21 | 97.400 | 97.790 | 96.900 | 97.200 | 68.254 | 3,406,100 |
| 2015-05-20 | 98.000 | 98.330 | 97.680 | 97.690 | 68.599 | 2,789,800 |
| 2015-05-19 | 97.940 | 98.340 | 97.570 | 97.950 | 68.781 | 3,323,900 |
| 2015-05-18 | 98.010 | 98.330 | 97.670 | 98.050 | 68.851 | 3,328,300 |
| 2015-05-15 | 97.830 | 98.440 | 97.750 | 98.220 | 68.971 | 3,809,500 |
| 2015-05-14 | 96.840 | 98.000 | 96.740 | 98.000 | 68.816 | 4,018,500 |
| 2015-05-13 | 96.270 | 96.960 | 96.170 | 96.410 | 67.700 | 3,739,800 |
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.
