Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	82.000	83.000	81.990	82.130	54.928	4,034,300
2013-06-13	82.060	82.240	81.250	81.980	54.828	5,410,700
2013-06-12	82.810	83.190	82.040	82.110	54.915	4,277,900
2013-06-11	82.380	82.810	81.820	82.530	55.196	6,505,000
2013-06-10	82.600	83.060	82.110	82.850	55.410	5,036,600
2013-06-07	81.980	82.510	81.490	82.510	55.183	6,448,200
2013-06-06	81.190	81.660	80.710	81.660	54.614	6,031,600
2013-06-05	80.890	81.530	80.720	81.200	54.306	6,998,200
2013-06-04	81.650	82.060	81.020	81.630	54.214	4,543,000
2013-06-03	80.670	81.490	79.730	81.400	54.061	5,758,100
2013-05-31	81.020	81.610	80.720	80.770	53.643	7,813,300
2013-05-30	81.140	81.490	80.700	81.220	53.942	4,959,800
2013-05-29	82.230	82.230	80.920	81.120	53.875	4,346,000
2013-05-28	83.090	83.480	82.170	82.430	54.745	4,052,500
2013-05-24	81.810	82.780	81.550	82.580	54.845	3,579,600
2013-05-23	82.300	82.730	81.510	82.120	54.540	4,687,000
2013-05-22	82.590	84.270	82.580	82.970	55.104	5,239,900
2013-05-21	82.630	82.930	82.120	82.630	54.878	3,982,600
2013-05-20	83.790	83.840	82.470	82.590	54.852	3,958,200
2013-05-17	83.910	84.040	83.110	83.800	55.655	4,505,200
2013-05-16	84.040	84.780	83.670	83.740	55.616	4,496,300
2013-05-15	83.380	84.450	83.240	84.250	55.954	4,087,900
2013-05-14	83.060	83.520	82.920	83.500	55.456	4,538,500
2013-05-13	82.720	83.350	82.520	83.030	55.144	3,010,600
2013-05-10	82.980	83.250	82.580	83.000	55.124	3,161,800
2013-05-09	83.350	83.580	82.600	82.850	55.024	3,711,900
2013-05-08	83.300	83.650	82.810	83.250	55.290	4,110,700
2013-05-07	82.590	83.340	82.370	83.340	55.350	3,706,700
2013-05-06	82.700	82.700	82.220	82.500	54.792	3,032,100
2013-05-03	82.960	83.250	82.460	82.830	55.011	4,777,200
2013-05-02	82.140	82.930	82.080	82.560	54.832	2,727,000
2013-05-01	82.360	82.840	82.080	82.210	54.599	3,532,100
2013-04-30	82.410	82.640	82.020	82.470	54.772	4,116,100
2013-04-29	82.510	82.920	82.420	82.650	54.892	2,849,600
2013-04-26	82.710	82.990	82.300	82.510	54.799	3,076,000
2013-04-25	82.410	83.090	82.180	82.820	55.005	5,602,800
2013-04-24	84.060	84.290	82.220	82.340	54.686	6,398,300
2013-04-23	83.670	84.320	83.500	84.100	55.855	6,670,800
2013-04-22	82.290	83.630	82.050	83.380	55.376	6,664,800
2013-04-19	82.010	83.270	81.870	82.770	54.971	8,368,300
2013-04-18	80.210	83.450	80.110	81.250	53.962	18,895,600
2013-04-17	79.740	80.150	78.770	78.850	52.368	7,532,300
2013-04-16	79.230	80.030	79.090	80.000	53.132	5,148,600
2013-04-15	79.530	80.020	78.910	78.920	52.414	5,356,600
2013-04-12	78.930	80.040	78.740	79.990	53.125	5,540,000
2013-04-11	80.030	80.480	79.800	79.960	53.105	5,389,900
2013-04-10	79.430	80.100	79.260	80.060	53.171	3,540,200
2013-04-09	79.600	79.720	79.150	79.210	52.607	3,921,900
2013-04-08	78.570	79.510	78.250	79.500	52.800	3,726,400
2013-04-05	78.950	79.080	78.400	78.590	52.195	4,244,000
2013-04-04	78.300	79.570	78.300	79.530	52.819	5,299,000
2013-04-03	79.870	79.880	78.800	78.960	52.441	3,895,400
2013-04-02	79.350	79.880	79.270	79.740	52.959	4,034,100
2013-04-01	78.760	79.230	78.760	79.100	52.534	3,639,000
2013-03-28	78.500	79.130	78.070	79.110	52.541	5,338,100
2013-03-27	78.500	78.650	77.910	78.290	51.996	3,601,600
2013-03-26	77.900	78.940	77.790	78.920	52.414	5,183,700
2013-03-25	78.610	78.640	77.600	77.830	51.690	6,873,800
2013-03-22	76.740	79.270	76.660	78.640	52.228	14,228,500
2013-03-21	76.290	76.750	76.000	76.150	50.575	3,998,200

← NewerPage 57 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.