Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	76.950	77.070	76.070	76.320	50.688	7,579,800
2013-03-19	76.780	76.950	76.500	76.670	50.920	5,040,200
2013-03-18	76.660	76.990	76.600	76.680	50.927	4,176,900
2013-03-15	76.850	77.150	76.700	77.040	51.166	6,650,900
2013-03-14	77.060	77.220	76.860	77.190	51.265	4,149,900
2013-03-13	76.890	77.100	76.650	76.950	51.106	3,544,000
2013-03-12	76.830	77.180	76.690	76.890	51.066	4,608,300
2013-03-11	77.120	77.390	76.790	76.850	51.040	4,023,100
2013-03-08	77.160	77.410	76.650	77.200	51.272	4,297,000
2013-03-07	76.760	77.170	76.670	77.140	51.232	4,461,600
2013-03-06	77.000	77.090	76.620	76.800	51.006	3,940,800
2013-03-05	76.840	77.070	76.490	76.900	51.073	7,424,800
2013-03-04	75.780	76.620	75.540	76.600	50.874	5,558,800
2013-03-01	75.550	75.950	75.370	75.930	50.429	4,282,100
2013-02-28	75.440	75.950	75.440	75.770	50.322	6,007,400
2013-02-27	75.100	75.590	74.530	75.480	50.130	4,655,800
2013-02-26	75.400	75.770	75.000	75.620	49.866	6,176,900
2013-02-25	75.680	76.330	75.090	75.190	49.582	7,600,400
2013-02-22	75.420	75.580	75.140	75.570	49.833	4,971,300
2013-02-21	75.270	75.440	74.720	75.360	49.695	5,645,200
2013-02-20	75.290	75.860	75.290	75.420	49.734	7,637,900
2013-02-19	73.750	75.590	73.480	75.500	49.787	10,825,700
2013-02-15	72.490	73.720	72.470	73.680	48.587	9,345,800
2013-02-14	72.120	73.200	71.500	72.280	47.664	8,160,800
2013-02-13	72.240	72.370	70.980	71.500	47.149	12,029,800
2013-02-12	72.420	72.450	72.060	72.170	47.591	6,398,000
2013-02-11	72.500	72.640	72.200	72.360	47.716	3,744,000
2013-02-08	72.760	72.870	72.470	72.600	47.875	3,721,400
2013-02-07	72.820	73.030	72.460	72.810	48.013	4,146,400
2013-02-06	72.910	73.120	72.740	72.770	47.987	4,782,800
2013-02-05	72.630	73.160	72.630	73.150	48.237	5,558,500
2013-02-04	72.480	72.670	72.400	72.450	47.776	5,449,500
2013-02-01	73.080	73.110	72.570	72.670	47.921	5,964,900
2013-01-31	73.360	73.370	72.680	72.850	48.039	5,677,900
2013-01-30	72.870	73.460	72.840	73.210	48.277	5,179,600
2013-01-29	72.460	72.950	72.460	72.940	48.099	6,654,600
2013-01-28	72.410	72.670	72.300	72.610	47.881	3,741,000
2013-01-25	72.400	72.550	72.230	72.490	47.802	4,153,600
2013-01-24	71.910	72.380	71.910	72.230	47.631	5,136,300
2013-01-23	72.080	72.290	71.740	71.810	47.354	4,812,000
2013-01-22	72.390	72.450	72.020	72.200	47.611	7,042,200
2013-01-18	72.220	72.540	72.130	72.480	47.795	7,741,200
2013-01-17	71.640	72.470	71.300	72.430	47.762	7,495,700
2013-01-16	71.330	71.800	71.260	71.480	47.136	5,001,000
2013-01-15	71.170	71.740	70.870	71.600	47.215	5,546,100
2013-01-14	70.890	71.420	70.770	71.290	47.011	5,631,800
2013-01-11	70.720	70.890	70.560	70.880	46.740	4,668,900
2013-01-10	70.190	70.920	70.160	70.810	46.694	6,923,200
2013-01-09	69.950	70.040	69.570	70.010	46.167	6,280,900
2013-01-08	69.250	69.700	69.250	69.660	45.936	5,072,500
2013-01-07	69.530	69.690	69.160	69.450	45.797	5,658,400
2013-01-04	69.290	69.630	69.100	69.460	45.804	4,512,300
2013-01-03	69.280	69.480	69.050	69.360	45.738	5,200,100
2013-01-02	69.180	69.480	68.640	69.330	45.718	8,055,900
2012-12-31	67.780	68.450	67.390	68.430	45.125	5,899,600
2012-12-28	68.340	68.690	68.010	68.020	44.854	3,764,500
2012-12-27	68.750	68.930	68.180	68.670	45.283	4,748,100
2012-12-26	69.410	69.430	68.580	68.840	45.395	3,731,400
2012-12-24	69.330	69.600	69.010	69.430	45.784	2,071,300
2012-12-21	69.980	70.090	69.230	69.630	45.916	8,748,000

← NewerPage 58 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.