Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	79.760	79.800	79.030	79.430	53.502	4,682,500
2013-09-09	79.250	79.480	78.790	79.380	53.468	3,757,100
2013-09-06	79.110	79.680	78.320	79.260	53.387	4,443,600
2013-09-05	79.530	79.710	78.800	79.070	53.259	4,025,500
2013-09-04	79.710	79.710	79.000	79.530	53.569	5,335,000
2013-09-03	80.480	80.790	80.040	80.200	53.638	5,966,600
2013-08-30	79.420	79.840	79.230	79.730	53.323	4,362,700
2013-08-29	79.250	79.740	79.050	79.330	53.056	5,617,000
2013-08-28	78.960	79.680	78.940	79.370	53.083	5,057,400
2013-08-27	79.190	79.390	78.610	79.060	52.875	5,179,700
2013-08-26	79.970	80.100	79.670	79.690	53.297	4,079,000
2013-08-23	79.520	79.980	79.270	79.850	53.404	3,026,900
2013-08-22	78.990	79.690	78.710	79.250	53.002	3,821,500
2013-08-21	80.060	80.160	79.010	79.080	52.889	5,453,900
2013-08-20	80.960	80.960	80.260	80.290	53.698	3,452,900
2013-08-19	80.110	81.050	79.820	80.880	54.092	4,945,100
2013-08-16	80.600	80.750	79.940	80.180	53.624	6,032,400
2013-08-15	82.240	82.280	80.830	80.910	54.113	5,350,200
2013-08-14	83.340	83.540	82.730	82.750	55.343	3,080,600
2013-08-13	83.910	84.100	83.260	83.390	55.771	2,953,000
2013-08-12	83.930	84.030	83.530	83.810	56.052	2,868,600
2013-08-09	84.680	84.770	84.180	84.340	56.407	3,753,900
2013-08-08	84.980	85.090	84.440	84.680	56.634	2,707,900
2013-08-07	84.930	84.990	84.360	84.760	56.687	3,832,600
2013-08-06	84.440	85.430	84.120	85.050	56.881	3,837,800
2013-08-05	84.340	84.640	83.770	84.480	56.500	3,590,200
2013-08-02	84.000	84.340	83.400	84.290	56.373	4,442,800
2013-08-01	84.040	84.400	83.870	84.200	56.313	5,790,900
2013-07-31	85.290	85.660	83.430	83.540	55.871	8,016,500
2013-07-30	85.570	85.990	85.110	85.110	56.921	4,354,700
2013-07-29	85.260	85.600	84.960	85.250	57.015	3,406,300
2013-07-26	84.850	85.340	84.360	85.310	57.055	4,189,800
2013-07-25	85.640	85.800	85.280	85.550	57.216	5,084,900
2013-07-24	86.700	86.700	85.640	85.640	57.276	5,939,800
2013-07-23	86.370	86.430	85.970	86.200	57.650	6,321,200
2013-07-22	86.190	86.940	86.030	86.400	57.784	4,780,500
2013-07-19	86.340	86.840	85.870	86.410	57.791	6,146,200
2013-07-18	85.330	87.060	85.300	86.800	58.052	9,202,600
2013-07-17	84.050	85.510	83.930	85.240	57.008	7,280,100
2013-07-16	83.930	84.300	83.310	84.020	56.192	4,480,500
2013-07-15	84.430	84.920	84.330	84.720	56.661	4,215,000
2013-07-12	84.050	84.520	83.840	84.320	56.393	4,349,300
2013-07-11	83.650	84.630	83.650	84.550	56.547	4,746,500
2013-07-10	82.770	83.420	82.670	82.990	55.504	5,654,100
2013-07-09	82.210	82.870	81.960	82.770	55.356	3,834,500
2013-07-08	81.320	81.840	81.070	81.780	54.694	3,749,900
2013-07-05	81.100	81.280	80.290	80.800	54.039	3,343,200
2013-07-03	81.440	81.440	80.320	80.730	53.992	3,862,500
2013-07-02	81.940	82.230	81.320	81.680	54.627	5,056,000
2013-07-01	81.960	82.500	81.760	82.040	54.868	3,804,900
2013-06-28	81.970	82.270	81.600	81.790	54.701	5,996,000
2013-06-27	81.770	82.540	81.520	81.740	54.668	4,464,300
2013-06-26	80.620	81.570	80.620	81.300	54.373	4,519,100
2013-06-25	80.420	80.550	79.670	80.040	53.531	5,929,200
2013-06-24	78.680	80.750	78.200	80.130	53.591	6,787,400
2013-06-21	79.560	80.420	79.220	80.130	53.591	9,417,000
2013-06-20	80.480	80.880	78.770	78.910	52.775	7,031,200
2013-06-19	82.260	82.670	80.890	80.890	54.099	5,487,200
2013-06-18	82.370	82.690	82.000	82.570	55.223	3,355,200
2013-06-17	82.590	82.930	82.090	82.550	55.209	4,655,200

← NewerPage 56 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.