Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	96.850	98.550	96.850	98.420	68.203	3,745,200
2014-11-14	98.490	98.550	97.360	97.720	67.718	4,335,400
2014-11-13	96.530	98.960	96.530	98.540	68.286	6,257,900
2014-11-12	96.700	97.390	96.220	97.160	67.330	3,247,500
2014-11-11	96.960	97.380	96.640	96.700	67.011	3,263,600
2014-11-10	96.400	96.990	96.160	96.970	67.198	3,345,500
2014-11-07	96.810	96.810	95.500	96.800	67.081	5,273,400
2014-11-06	96.960	97.200	96.510	96.810	67.087	4,198,500
2014-11-05	97.520	97.860	96.370	96.890	67.143	3,804,100
2014-11-04	96.140	96.840	95.990	96.730	67.032	3,944,500
2014-11-03	95.940	96.430	95.610	95.830	66.408	4,330,400
2014-10-31	96.410	96.740	95.580	96.170	66.644	5,259,300
2014-10-30	94.450	96.100	94.150	95.650	66.284	3,567,200
2014-10-29	95.500	95.500	94.070	94.690	65.618	3,274,300
2014-10-28	94.690	95.260	94.300	95.260	66.013	3,368,300
2014-10-27	94.480	95.240	94.310	94.620	65.570	3,135,500
2014-10-24	93.760	94.790	93.550	94.600	65.556	4,005,800
2014-10-23	94.940	95.320	93.500	93.760	64.974	5,805,000
2014-10-22	93.850	95.020	93.640	94.460	65.459	5,148,200
2014-10-21	93.260	93.960	92.170	93.730	64.953	6,982,200
2014-10-20	91.660	93.720	91.590	93.550	64.828	6,883,100
2014-10-17	91.090	92.000	90.550	91.510	63.415	6,260,100
2014-10-16	90.270	91.030	89.820	90.790	62.916	7,226,400
2014-10-15	91.840	92.560	90.760	91.770	63.595	8,580,700
2014-10-14	94.460	94.520	92.590	93.010	64.454	5,869,000
2014-10-13	94.710	95.450	93.830	93.940	65.099	5,194,500
2014-10-10	93.660	95.900	93.660	94.650	65.591	8,350,900
2014-10-09	95.350	96.220	93.560	93.570	64.842	9,094,000
2014-10-08	92.950	93.940	92.760	93.940	65.099	5,715,200
2014-10-07	93.290	93.540	92.900	93.100	64.517	6,799,900
2014-10-06	93.500	93.650	92.790	93.370	64.704	3,733,100
2014-10-03	93.010	93.530	92.650	93.500	64.794	4,084,400
2014-10-02	92.810	92.920	92.330	92.580	64.156	3,513,800
2014-10-01	92.670	93.220	92.420	92.650	64.205	4,842,800
2014-09-30	92.950	93.430	92.920	93.090	64.510	4,219,300
2014-09-29	92.510	93.390	92.510	93.150	64.551	2,973,500
2014-09-26	92.500	93.330	92.440	93.130	64.537	3,536,300
2014-09-25	93.400	93.430	92.480	92.670	64.219	4,372,400
2014-09-24	93.110	94.040	93.080	93.500	64.794	4,227,300
2014-09-23	93.550	93.580	92.840	92.930	64.399	3,386,300
2014-09-22	93.420	93.780	93.290	93.580	64.849	3,790,600
2014-09-19	93.860	94.210	93.420	93.790	64.995	6,259,500
2014-09-18	92.970	93.500	92.700	93.370	64.704	4,753,300
2014-09-17	92.670	93.310	92.050	92.850	64.343	4,997,200
2014-09-16	91.140	93.090	90.950	92.570	64.149	5,155,400
2014-09-15	91.070	91.310	90.780	91.200	63.200	3,770,700
2014-09-12	91.600	91.800	90.580	90.870	62.971	3,587,700
2014-09-11	91.690	91.950	91.480	91.650	63.512	3,670,600
2014-09-10	91.670	91.920	91.530	91.790	63.609	3,720,500
2014-09-09	91.500	91.790	91.300	91.420	63.352	3,259,200
2014-09-08	91.480	92.250	91.390	91.860	63.657	3,534,300
2014-09-05	91.850	91.850	91.390	91.750	63.581	3,148,000
2014-09-04	92.950	93.150	91.770	91.850	63.650	4,466,800
2014-09-03	92.400	92.760	91.810	92.750	64.274	4,929,600
2014-09-02	92.620	93.140	92.380	92.480	63.633	5,130,300
2014-08-29	92.730	92.910	92.010	92.490	63.640	3,657,700
2014-08-28	92.090	92.700	91.810	92.580	63.702	3,234,300
2014-08-27	92.720	92.720	92.060	92.230	63.461	2,955,100
2014-08-26	93.210	93.510	92.560	92.600	63.716	3,143,400
2014-08-25	92.580	93.450	92.580	93.190	64.121	5,031,800

← NewerPage 51 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.