Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	92.270	92.590	91.600	91.600	63.027	3,865,500
2014-08-21	92.570	93.190	92.010	92.050	63.337	4,060,300
2014-08-20	91.820	92.440	91.520	92.230	63.461	5,709,300
2014-08-19	92.220	92.360	91.780	91.860	63.206	3,086,300
2014-08-18	92.200	92.520	92.000	92.150	63.406	2,974,700
2014-08-15	92.100	92.750	91.290	91.850	63.199	3,844,600
2014-08-14	91.820	92.080	91.460	91.790	63.158	3,624,900
2014-08-13	91.560	91.870	91.080	91.740	63.124	3,690,300
2014-08-12	91.460	91.890	91.020	91.210	62.759	2,776,000
2014-08-11	91.100	91.860	90.700	91.790	63.158	5,231,100
2014-08-08	89.900	90.350	89.510	90.290	62.126	4,739,900
2014-08-07	90.790	90.850	89.540	89.900	61.858	4,625,600
2014-08-06	88.430	90.760	88.430	90.510	62.277	6,589,900
2014-08-05	89.380	89.680	88.890	89.200	61.376	7,678,800
2014-08-04	88.330	89.720	88.130	89.690	61.713	6,488,900
2014-08-01	87.710	88.930	87.460	88.110	60.626	3,987,700
2014-07-31	88.240	88.910	88.070	88.100	60.619	4,825,900
2014-07-30	90.490	90.550	88.720	88.910	61.177	4,250,200
2014-07-29	90.910	90.970	90.140	90.140	62.023	4,268,600
2014-07-28	91.550	91.800	90.640	90.970	62.594	4,653,900
2014-07-25	91.980	92.150	91.290	91.550	62.993	2,925,000
2014-07-24	91.620	92.340	91.360	91.910	63.241	5,614,700
2014-07-23	91.260	93.090	90.760	90.820	62.491	10,953,700
2014-07-22	89.610	89.640	89.010	89.170	61.355	5,304,400
2014-07-21	89.620	90.140	89.380	89.910	61.865	3,024,100
2014-07-18	90.130	90.280	89.690	90.090	61.988	5,273,200
2014-07-17	90.150	90.670	89.970	89.990	61.920	2,823,800
2014-07-16	90.630	90.880	90.060	90.500	62.271	5,121,600
2014-07-15	90.310	90.950	90.180	90.340	62.160	3,959,100
2014-07-14	90.200	91.390	90.070	91.080	62.670	4,496,100
2014-07-11	89.930	90.210	89.450	89.850	61.823	3,655,300
2014-07-10	89.230	90.220	89.150	90.100	61.995	3,145,600
2014-07-09	89.900	90.100	89.620	89.770	61.768	2,603,300
2014-07-08	90.060	90.080	89.480	89.730	61.741	3,128,700
2014-07-07	89.610	89.940	89.480	89.860	61.830	2,534,500
2014-07-03	89.900	90.140	89.530	90.020	61.940	2,216,800
2014-07-02	89.290	89.690	89.010	89.670	61.699	2,829,600
2014-07-01	89.120	89.280	88.830	89.130	61.328	3,541,000
2014-06-30	88.460	89.500	88.350	89.340	61.472	4,473,400
2014-06-27	88.440	88.920	88.360	88.760	61.073	3,646,100
2014-06-26	89.090	89.140	87.990	88.610	60.970	3,539,300
2014-06-25	87.980	88.720	87.900	88.580	60.949	3,965,300
2014-06-24	88.230	88.570	87.840	88.050	60.585	4,309,700
2014-06-23	89.200	89.260	87.740	88.390	60.819	4,187,700
2014-06-20	90.140	90.240	89.100	89.100	61.307	5,697,000
2014-06-19	88.960	90.100	88.920	90.100	61.995	5,380,400
2014-06-18	87.340	88.970	87.110	88.900	61.170	5,314,400
2014-06-17	87.650	87.970	87.070	87.280	60.055	3,393,100
2014-06-16	86.870	87.740	86.710	87.550	60.241	3,894,500
2014-06-13	87.150	87.360	86.820	87.190	59.993	3,047,500
2014-06-12	87.590	87.710	86.950	87.220	60.014	3,856,200
2014-06-11	88.150	88.500	87.740	87.780	60.399	3,747,600
2014-06-10	87.840	88.720	87.670	88.420	60.839	3,420,600
2014-06-09	87.820	88.330	87.820	88.000	60.550	2,280,100
2014-06-06	87.860	88.070	87.530	87.910	60.488	3,675,400
2014-06-05	87.790	87.920	87.220	87.760	60.385	2,937,800
2014-06-04	87.520	88.050	87.340	87.430	60.158	3,872,400
2014-06-03	87.440	88.240	87.310	88.220	60.251	5,174,700
2014-06-02	88.120	88.390	87.760	87.870	60.012	2,876,100
2014-05-30	87.610	88.480	87.410	88.330	60.326	5,181,600

← NewerPage 52 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.