Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	96.000	96.380	95.000	96.200	67.552	4,229,900
2015-05-11	96.270	97.100	96.120	96.350	67.658	3,070,300
2015-05-08	95.910	96.610	95.550	96.550	67.798	5,231,600
2015-05-07	95.150	95.670	94.950	95.150	66.815	3,157,400
2015-05-06	95.920	95.970	94.950	95.480	67.047	3,376,400
2015-05-05	96.020	96.170	95.240	95.420	67.005	3,502,800
2015-05-04	95.450	96.250	95.260	95.950	67.377	3,729,400
2015-05-01	95.160	95.620	94.760	95.560	67.103	4,622,300
2015-04-30	94.160	95.330	93.760	95.120	66.794	6,714,400
2015-04-29	94.220	94.470	93.260	94.380	66.274	4,963,600
2015-04-28	94.740	94.770	94.020	94.420	66.302	5,065,900
2015-04-27	95.170	95.270	94.460	94.490	66.351	5,348,500
2015-04-24	95.710	95.710	94.510	95.170	66.829	5,381,700
2015-04-23	96.670	97.440	95.450	95.730	67.222	7,827,700
2015-04-22	97.250	97.640	96.680	97.280	68.311	5,293,600
2015-04-21	97.200	97.560	96.540	96.780	67.960	4,184,300
2015-04-20	96.260	96.940	96.240	96.500	67.763	4,468,600
2015-04-17	95.840	96.120	95.360	95.810	67.278	4,991,600
2015-04-16	96.530	96.920	96.210	96.450	67.728	3,699,000
2015-04-15	96.740	97.300	96.500	96.630	67.854	3,508,700
2015-04-14	95.670	96.800	95.390	96.490	67.756	4,501,700
2015-04-13	96.010	96.280	95.480	95.530	67.082	3,772,900
2015-04-10	96.280	96.520	96.150	96.200	67.552	2,704,900
2015-04-09	95.830	96.630	95.640	96.350	67.658	3,487,000
2015-04-08	96.100	96.600	95.690	96.030	67.433	3,879,100
2015-04-07	96.670	96.870	96.190	96.210	67.559	3,376,600
2015-04-06	95.530	97.090	95.530	96.480	67.749	4,861,800
2015-04-02	94.780	95.930	94.780	95.690	67.194	3,586,200
2015-04-01	95.160	95.280	94.170	95.090	66.773	4,241,200
2015-03-31	96.220	96.590	95.620	95.620	67.145	4,397,600
2015-03-30	96.280	96.680	95.550	96.520	67.777	5,021,200
2015-03-27	95.280	96.160	95.180	95.950	67.377	4,245,600
2015-03-26	95.250	95.980	94.790	95.630	67.152	5,077,700
2015-03-25	96.430	96.440	95.230	95.260	66.892	4,965,600
2015-03-24	96.710	97.160	95.810	95.860	67.313	7,118,600
2015-03-23	95.470	96.120	95.340	95.850	67.306	4,739,400
2015-03-20	94.200	95.480	94.100	95.340	66.948	8,810,400
2015-03-19	94.430	94.580	93.700	94.100	66.078	4,386,400
2015-03-18	93.990	95.050	92.240	94.640	66.457	7,692,100
2015-03-17	94.940	95.290	94.060	94.130	66.099	4,507,400
2015-03-16	94.560	95.530	94.480	95.450	67.026	4,687,400
2015-03-13	94.890	95.590	93.940	94.320	66.232	4,703,800
2015-03-12	93.960	95.760	93.840	95.710	67.208	4,455,000
2015-03-11	94.460	94.630	93.450	93.630	65.748	4,637,300
2015-03-10	95.380	95.600	94.430	94.430	66.309	5,390,300
2015-03-09	96.000	96.500	95.970	96.040	67.440	4,810,500
2015-03-06	97.000	97.150	95.940	96.170	67.531	6,466,100
2015-03-05	97.700	97.830	97.210	97.230	68.275	3,537,200
2015-03-04	97.720	97.850	97.120	97.360	68.367	3,884,200
2015-03-03	98.820	98.950	98.120	98.400	68.637	4,148,100
2015-03-02	98.980	99.300	98.730	99.000	69.056	3,613,600
2015-02-27	99.220	99.370	98.970	98.980	69.042	6,461,700
2015-02-26	99.150	99.360	98.980	99.070	69.104	5,722,000
2015-02-25	99.680	99.820	98.910	99.500	69.404	3,366,100
2015-02-24	99.450	99.970	99.140	99.580	69.460	3,389,900
2015-02-23	99.160	99.480	98.740	99.450	69.370	3,075,700
2015-02-20	98.220	99.070	97.830	99.060	69.098	3,945,500
2015-02-19	99.300	99.600	98.530	98.720	68.860	4,186,300
2015-02-18	98.240	99.490	98.160	99.330	69.286	3,472,500
2015-02-17	98.450	98.710	98.000	98.360	68.609	5,877,800

← NewerPage 49 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.