Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	79.810	80.930	79.800	80.850	54.830	7,518,000
2014-03-03	79.170	79.710	79.100	79.520	53.928	5,767,200
2014-02-28	79.090	80.400	78.850	80.070	54.301	9,870,600
2014-02-27	78.650	79.460	78.400	79.070	53.623	7,809,200
2014-02-26	79.500	79.880	78.570	78.650	53.338	6,586,200
2014-02-25	79.020	79.750	78.930	79.230	53.731	7,509,200
2014-02-24	78.310	79.590	78.310	78.880	53.494	7,747,000
2014-02-21	78.010	78.910	77.900	78.220	53.046	7,488,400
2014-02-20	77.430	78.870	77.370	78.010	52.904	9,580,300
2014-02-19	78.040	78.430	77.010	77.100	52.287	10,353,400
2014-02-18	78.630	78.630	77.780	78.180	53.019	9,800,200
2014-02-14	79.760	79.820	78.060	78.090	52.958	13,206,500
2014-02-13	80.770	80.870	78.360	79.690	54.043	11,197,000
2014-02-12	81.480	81.850	80.980	81.490	55.264	4,471,200
2014-02-11	80.480	81.330	80.330	81.250	55.101	5,068,100
2014-02-10	80.170	80.720	80.160	80.600	54.660	4,742,000
2014-02-07	79.680	80.260	79.260	80.220	54.402	4,553,800
2014-02-06	80.190	80.200	78.850	79.390	53.840	6,113,800
2014-02-05	78.570	79.620	78.440	79.420	53.860	4,829,600
2014-02-04	78.970	79.170	78.280	78.820	53.453	5,431,700
2014-02-03	80.350	80.510	78.520	78.570	53.284	7,073,500
2014-01-31	80.200	80.820	79.900	80.360	54.497	6,728,600
2014-01-30	80.620	81.360	80.550	81.080	54.986	4,589,100
2014-01-29	81.870	81.870	80.100	80.220	54.402	7,539,700
2014-01-28	82.390	82.670	81.710	82.320	55.827	3,867,800
2014-01-27	81.430	82.770	81.420	82.060	55.650	5,811,000
2014-01-24	82.070	82.630	81.430	81.430	55.223	5,906,200
2014-01-23	82.850	82.850	81.870	82.430	55.901	5,429,100
2014-01-22	82.830	83.000	82.470	82.850	56.186	3,920,400
2014-01-21	82.210	83.070	82.150	82.920	56.234	4,790,700
2014-01-17	82.940	82.980	82.040	82.200	55.745	6,259,600
2014-01-16	82.680	83.170	82.300	82.860	56.193	3,724,700
2014-01-15	82.480	83.200	82.280	82.890	56.213	4,189,100
2014-01-14	82.630	82.860	82.260	82.370	55.861	4,389,200
2014-01-13	83.060	83.570	82.320	82.370	55.861	4,487,100
2014-01-10	83.200	83.640	82.750	83.500	56.627	3,712,000
2014-01-09	83.340	83.390	82.370	82.850	56.186	4,565,900
2014-01-08	83.330	83.620	82.810	83.240	56.451	5,653,300
2014-01-07	82.620	83.990	82.610	83.480	56.613	6,332,400
2014-01-06	82.200	82.610	82.080	82.280	55.799	3,888,400
2014-01-03	82.120	82.870	82.120	82.240	55.772	3,287,200
2014-01-02	82.930	82.990	81.820	82.100	55.677	3,275,900
2013-12-31	82.980	83.330	82.540	82.940	56.247	3,009,500
2013-12-30	82.710	83.090	82.680	82.910	56.227	2,006,900
2013-12-27	82.740	83.110	82.460	82.710	56.091	2,361,300
2013-12-26	82.140	82.450	82.010	82.450	55.915	1,799,000
2013-12-24	82.060	82.210	81.800	82.040	55.637	1,115,400
2013-12-23	82.340	82.380	81.450	81.860	55.515	3,718,700
2013-12-20	81.550	82.100	81.470	81.810	55.481	7,496,100
2013-12-19	81.280	81.790	81.020	81.660	55.379	4,075,700
2013-12-18	80.580	81.610	79.960	81.420	55.216	7,416,900
2013-12-17	81.050	81.250	80.350	80.460	54.565	8,210,200
2013-12-16	81.060	81.300	80.600	81.000	54.931	4,245,600
2013-12-13	81.530	81.840	80.850	80.930	54.884	3,798,300
2013-12-12	82.560	82.650	80.970	81.280	55.121	6,327,400
2013-12-11	82.320	83.070	82.320	82.670	56.064	6,606,300
2013-12-10	82.450	82.810	82.110	82.400	55.881	4,888,900
2013-12-09	82.920	83.200	82.360	82.690	56.078	5,371,700
2013-12-06	82.520	83.250	82.240	83.150	56.390	4,841,200
2013-12-05	82.410	82.590	81.890	81.900	55.542	5,321,600

← NewerPage 54 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.