Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	83.020	83.020	82.110	82.650	56.050	6,819,800
2013-12-03	83.530	83.960	83.330	83.800	56.445	5,767,500
2013-12-02	84.430	84.520	83.540	83.700	56.378	4,495,900
2013-11-29	84.620	84.880	84.200	84.460	56.890	2,698,100
2013-11-27	84.510	84.600	84.070	84.420	56.863	3,611,600
2013-11-26	85.400	85.750	84.380	84.390	56.843	4,633,800
2013-11-25	85.810	86.120	85.240	85.370	57.503	2,536,200
2013-11-22	85.560	85.800	85.110	85.740	57.752	3,380,100
2013-11-21	85.790	85.920	85.220	85.620	57.671	3,137,000
2013-11-20	85.480	86.090	84.980	85.130	57.341	4,471,100
2013-11-19	85.610	85.810	84.930	85.290	57.449	4,026,200
2013-11-18	86.020	86.180	85.400	85.860	57.833	4,157,500
2013-11-15	86.330	86.580	85.560	86.030	57.947	3,324,000
2013-11-14	85.980	86.630	85.880	86.390	58.190	2,897,300
2013-11-13	85.470	86.010	85.190	85.950	57.893	3,228,400
2013-11-12	85.410	85.680	85.030	85.640	57.684	4,561,000
2013-11-11	85.750	86.120	85.260	85.450	57.557	4,309,200
2013-11-08	85.290	85.880	84.320	85.850	57.826	5,208,100
2013-11-07	86.570	86.680	85.090	85.300	57.455	5,870,000
2013-11-06	84.950	86.730	84.670	86.680	58.385	6,017,100
2013-11-05	84.060	84.910	83.830	84.620	56.997	3,207,600
2013-11-04	84.620	84.990	84.140	84.370	56.829	3,572,800
2013-11-01	84.150	84.690	83.840	84.560	56.957	4,170,000
2013-10-31	84.650	84.900	84.090	84.090	56.640	4,572,200
2013-10-30	85.470	85.490	84.610	84.720	57.065	3,556,100
2013-10-29	84.750	85.500	84.500	85.490	57.583	4,349,400
2013-10-28	83.360	84.710	83.230	84.610	56.991	5,402,000
2013-10-25	82.550	83.370	82.440	83.350	56.142	4,065,100
2013-10-24	83.410	83.410	82.540	82.540	55.596	5,510,800
2013-10-23	83.270	83.440	82.790	83.330	56.129	4,665,200
2013-10-22	82.450	83.730	82.300	83.440	56.203	5,125,900
2013-10-21	82.970	82.970	82.190	82.370	55.482	3,997,400
2013-10-18	82.650	83.010	82.230	83.010	55.913	6,371,200
2013-10-17	82.050	82.620	81.630	82.580	55.623	4,469,200
2013-10-16	82.000	82.400	81.380	82.270	55.415	7,383,200
2013-10-15	81.170	81.530	80.400	80.600	54.290	5,427,700
2013-10-14	80.450	81.120	80.340	81.090	54.620	3,642,800
2013-10-11	80.730	81.090	80.450	80.830	54.445	4,111,000
2013-10-10	79.960	80.690	79.810	80.690	54.350	4,663,300
2013-10-09	79.110	80.190	78.870	79.500	53.549	5,298,600
2013-10-08	79.290	79.350	78.860	78.930	53.165	5,526,500
2013-10-07	79.250	79.590	78.960	79.060	53.252	4,867,100
2013-10-04	79.580	79.930	79.130	79.620	53.630	2,841,500
2013-10-03	79.570	79.910	79.290	79.440	53.508	3,987,600
2013-10-02	79.530	79.580	78.670	79.560	53.589	5,448,300
2013-10-01	79.380	79.820	79.020	79.820	53.764	4,135,500
2013-09-30	79.860	79.920	79.250	79.500	53.549	5,231,400
2013-09-27	80.360	80.680	79.900	80.200	54.020	3,429,200
2013-09-26	80.280	80.570	79.850	80.540	54.249	3,941,600
2013-09-25	80.680	81.160	80.080	80.210	54.027	5,174,300
2013-09-24	80.960	81.230	80.460	80.540	54.249	5,686,200
2013-09-23	81.560	81.580	80.950	81.020	54.573	5,384,600
2013-09-20	82.000	82.000	81.480	81.740	55.058	5,330,500
2013-09-19	82.880	82.940	81.340	81.820	55.111	5,351,700
2013-09-18	81.690	82.930	81.250	82.880	55.825	4,916,800
2013-09-17	81.010	81.840	80.970	81.660	55.004	4,139,300
2013-09-16	80.790	81.220	80.610	81.020	54.573	4,083,900
2013-09-13	80.100	80.400	79.900	80.320	54.101	3,416,100
2013-09-12	79.970	80.050	79.560	79.870	53.798	3,322,300
2013-09-11	79.470	79.900	79.140	79.850	53.785	4,437,900

← NewerPage 55 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.