Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	100.15	100.15	98.940	99.130	69.146	5,643,000
2015-02-12	100.05	100.50	99.380	100.27	69.942	9,062,300
2015-02-11	100.05	100.76	99.200	100.40	70.032	9,736,400
2015-02-10	96.730	98.100	96.380	97.990	68.351	6,797,400
2015-02-09	96.580	96.910	95.590	95.970	66.942	4,217,100
2015-02-06	96.680	97.060	96.350	96.710	67.458	4,629,200
2015-02-05	97.230	97.230	96.410	96.610	67.389	4,466,200
2015-02-04	96.030	97.270	96.030	96.600	67.382	5,064,700
2015-02-03	96.020	96.560	95.580	96.200	67.103	5,090,400
2015-02-02	93.860	95.440	93.600	95.330	66.496	6,889,500
2015-01-30	95.110	95.330	93.560	93.780	65.415	7,741,500
2015-01-29	95.720	96.480	94.870	96.030	66.984	4,600,300
2015-01-28	97.210	97.770	95.660	95.720	66.768	6,280,100
2015-01-27	97.650	98.050	95.250	96.720	67.465	7,365,300
2015-01-26	98.190	98.950	97.670	98.690	68.839	4,298,700
2015-01-23	98.360	98.990	98.100	98.530	68.728	4,857,700
2015-01-22	97.480	99.000	97.040	98.900	68.986	7,620,400
2015-01-21	97.020	98.220	96.600	97.400	67.940	5,031,100
2015-01-20	98.330	98.330	96.830	97.510	68.016	7,029,500
2015-01-16	96.660	97.430	96.340	97.290	67.863	4,404,400
2015-01-15	97.140	97.320	96.380	96.670	67.430	4,424,000
2015-01-14	95.460	96.800	95.460	96.670	67.430	5,127,800
2015-01-13	96.670	97.490	95.820	96.350	67.207	5,371,300
2015-01-12	96.950	97.340	96.190	96.420	67.256	4,192,700
2015-01-09	97.550	97.670	96.590	96.820	67.535	4,061,500
2015-01-08	96.740	97.910	96.680	97.480	67.995	7,131,600
2015-01-07	95.130	96.230	94.430	95.740	66.782	6,526,300
2015-01-06	94.080	94.620	92.940	93.020	64.884	6,195,000
2015-01-05	94.450	95.050	93.720	93.730	65.380	6,441,000
2015-01-02	94.930	95.340	94.050	94.440	65.875	3,545,700
2014-12-31	95.670	95.980	94.540	94.560	65.959	3,727,400
2014-12-30	96.210	96.780	95.920	95.960	66.935	2,134,400
2014-12-29	96.620	97.100	96.020	96.730	67.472	2,453,800
2014-12-26	97.120	97.570	96.970	97.050	67.695	1,492,700
2014-12-24	97.500	97.890	97.050	97.090	67.723	1,604,100
2014-12-23	97.240	97.500	96.860	97.360	67.912	3,065,800
2014-12-22	95.790	96.660	95.470	96.620	67.396	3,623,000
2014-12-19	95.300	96.200	95.210	95.440	66.572	7,678,700
2014-12-18	94.710	95.410	93.740	95.360	66.517	8,122,800
2014-12-17	92.790	94.100	92.430	93.720	65.373	6,189,200
2014-12-16	93.540	94.970	92.530	92.590	64.584	6,962,800
2014-12-15	95.130	95.720	93.860	94.140	65.666	4,555,200
2014-12-12	95.660	96.770	94.710	94.740	66.084	3,935,900
2014-12-11	96.300	97.000	96.010	96.290	67.165	4,784,700
2014-12-10	97.230	97.600	96.070	96.180	67.089	3,972,300
2014-12-09	97.220	97.750	96.210	97.130	67.751	3,459,700
2014-12-08	97.870	98.110	97.500	97.780	68.205	4,233,800
2014-12-05	97.620	97.930	97.200	97.760	68.191	5,308,200
2014-12-04	98.040	98.280	97.400	97.750	68.184	4,582,600
2014-12-03	99.700	99.700	98.180	98.320	68.581	4,943,800
2014-12-02	99.980	100.57	99.610	100.39	69.568	3,888,000
2014-12-01	98.560	100.15	98.490	99.670	69.069	3,658,500
2014-11-28	99.720	100.70	99.520	100.10	69.367	2,504,300
2014-11-26	99.250	99.640	99.010	99.350	68.848	2,685,600
2014-11-25	98.510	99.190	98.500	98.930	68.557	3,640,900
2014-11-24	98.880	99.250	98.490	98.680	68.383	4,540,700
2014-11-21	99.030	99.130	98.240	98.890	68.529	5,259,800
2014-11-20	98.010	98.620	97.870	98.060	67.954	3,727,100
2014-11-19	97.940	98.440	97.750	98.410	68.196	3,396,800
2014-11-18	98.420	98.500	97.860	97.940	67.871	3,908,600

← NewerPage 50 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.