Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	86.990	87.840	86.880	87.730	59.916	4,647,300
2014-05-28	86.350	87.160	86.340	87.070	59.466	4,030,700
2014-05-27	85.810	86.630	85.650	86.530	59.097	4,400,100
2014-05-23	85.360	86.050	85.360	85.830	58.619	2,750,700
2014-05-22	86.060	86.100	85.400	85.580	58.448	2,970,600
2014-05-21	85.780	86.150	85.530	86.100	58.803	2,647,100
2014-05-20	85.960	86.240	85.360	85.650	58.496	4,510,200
2014-05-19	85.940	86.200	85.450	86.100	58.803	4,201,400
2014-05-16	85.590	86.620	85.570	86.540	59.104	3,672,600
2014-05-15	86.840	86.900	85.690	85.740	58.557	3,877,100
2014-05-14	87.240	87.440	86.780	86.840	59.309	2,726,300
2014-05-13	86.950	87.440	86.810	87.230	59.575	2,259,400
2014-05-12	87.320	87.680	86.630	86.930	59.370	3,218,600
2014-05-09	86.570	87.250	86.420	87.170	59.534	3,330,100
2014-05-08	86.790	87.090	86.420	86.660	59.186	3,507,900
2014-05-07	85.310	87.120	85.310	86.800	59.281	5,500,600
2014-05-06	85.490	85.980	85.320	85.370	58.305	3,141,100
2014-05-05	85.170	86.080	85.140	85.910	58.673	2,989,800
2014-05-02	85.350	85.860	85.100	85.520	58.407	3,438,000
2014-05-01	86.000	86.130	84.950	85.570	58.441	3,848,700
2014-04-30	85.730	86.070	85.430	85.890	58.660	4,387,500
2014-04-29	86.930	86.940	85.760	85.760	58.571	4,869,100
2014-04-28	85.540	87.000	85.450	86.820	59.295	5,978,500
2014-04-25	85.460	85.790	85.110	85.250	58.223	3,749,300
2014-04-24	85.380	85.670	85.000	85.520	58.407	3,749,700
2014-04-23	85.270	85.700	85.060	85.410	58.332	4,805,300
2014-04-22	85.830	85.830	85.140	85.140	58.148	4,483,300
2014-04-21	85.210	85.950	85.010	85.910	58.673	4,889,800
2014-04-17	85.900	85.940	84.490	85.550	58.428	11,168,400
2014-04-16	84.420	84.980	84.370	84.770	57.895	5,578,400
2014-04-15	83.970	84.040	83.540	83.960	57.342	5,673,800
2014-04-14	83.570	83.910	83.050	83.550	57.062	4,617,800
2014-04-11	81.990	84.220	81.990	83.150	56.788	6,703,700
2014-04-10	83.850	84.820	83.600	83.620	57.109	7,665,500
2014-04-09	83.470	84.000	83.280	83.910	57.308	4,926,400
2014-04-08	83.930	84.000	83.150	83.470	57.007	6,552,700
2014-04-07	82.370	84.230	82.300	83.910	57.308	8,976,500
2014-04-04	83.170	83.180	82.580	82.590	56.406	4,404,100
2014-04-03	82.920	83.100	82.600	82.910	56.625	3,362,700
2014-04-02	82.820	82.950	82.440	82.730	56.502	4,919,200
2014-04-01	83.070	83.270	82.730	82.880	56.604	4,676,800
2014-03-31	83.740	83.800	83.170	83.500	57.027	6,620,900
2014-03-28	82.700	83.210	82.700	82.950	56.652	4,078,100
2014-03-27	82.850	83.210	82.500	82.540	56.372	4,352,000
2014-03-26	82.570	83.740	82.490	82.870	56.597	6,388,200
2014-03-25	81.900	82.500	81.900	82.400	56.276	4,170,500
2014-03-24	82.330	82.570	81.530	81.890	55.928	5,253,600
2014-03-21	82.220	82.570	81.500	82.140	56.099	9,206,700
2014-03-20	81.360	81.910	81.250	81.860	55.907	3,241,100
2014-03-19	81.980	81.990	81.190	81.370	55.573	5,106,000
2014-03-18	82.020	82.220	81.590	81.950	55.969	3,488,300
2014-03-17	81.470	82.140	81.290	82.050	56.037	7,762,000
2014-03-14	81.730	82.190	80.860	81.000	55.320	7,763,000
2014-03-13	82.210	82.710	81.630	81.800	55.866	6,119,000
2014-03-12	82.200	82.550	81.860	82.150	56.105	5,674,500
2014-03-11	81.840	82.980	81.790	82.810	56.556	5,837,300
2014-03-10	81.550	81.830	81.210	81.730	55.819	4,313,500
2014-03-07	81.510	81.630	81.030	81.560	55.703	4,032,200
2014-03-06	81.170	81.440	80.960	81.330	55.545	5,874,500
2014-03-05	80.390	81.470	80.310	81.110	55.395	6,398,300

← NewerPage 53 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.