Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	70.030	70.250	69.670	70.110	46.233	6,478,200
2012-12-19	70.550	70.650	69.850	69.880	46.081	6,275,900
2012-12-18	70.270	70.770	70.000	70.530	46.510	5,549,700
2012-12-17	70.260	70.580	70.100	70.370	46.404	5,934,100
2012-12-14	70.100	70.450	70.010	70.160	46.266	5,068,300
2012-12-13	70.320	70.460	70.100	70.210	46.299	4,325,200
2012-12-12	70.500	70.750	70.160	70.240	46.318	4,483,400
2012-12-11	70.210	70.890	70.090	70.420	46.437	5,840,800
2012-12-10	70.020	70.330	70.000	70.210	46.299	4,124,000
2012-12-07	70.060	70.270	69.850	70.260	46.331	3,891,300
2012-12-06	69.810	70.020	69.750	70.020	46.173	4,086,200
2012-12-05	69.500	70.090	69.300	69.710	45.969	4,841,900
2012-12-04	69.840	70.020	69.650	69.860	45.714	3,644,900
2012-12-03	70.320	70.410	69.800	69.870	45.720	4,769,200
2012-11-30	70.310	70.350	69.740	70.210	45.943	6,664,600
2012-11-29	70.390	70.640	70.170	70.310	46.008	4,284,700
2012-11-28	69.910	70.590	69.810	70.350	46.034	4,434,100
2012-11-27	69.920	70.420	69.690	70.110	45.877	4,794,900
2012-11-26	69.790	70.050	69.600	70.000	45.805	3,855,800
2012-11-23	69.500	70.360	69.500	70.190	45.930	3,427,900
2012-11-21	68.980	69.400	68.680	69.310	45.354	4,106,000
2012-11-20	68.600	68.930	68.320	68.910	45.092	5,457,000
2012-11-19	68.570	68.800	68.160	68.780	45.007	5,512,100
2012-11-16	68.020	68.500	67.790	68.310	44.699	5,178,400
2012-11-15	68.120	68.310	67.720	68.190	44.621	4,668,900
2012-11-14	68.560	68.710	68.040	68.170	44.608	4,711,100
2012-11-13	68.720	69.170	68.510	68.580	44.876	3,791,000
2012-11-12	68.780	68.970	68.570	68.610	44.896	3,906,400
2012-11-09	68.630	69.150	68.560	68.850	45.053	5,598,700
2012-11-08	68.890	69.300	68.600	68.790	45.013	5,531,800
2012-11-07	69.170	69.400	68.540	68.990	45.144	5,913,100
2012-11-06	69.030	69.610	68.760	69.350	45.380	4,800,300
2012-11-05	68.570	69.080	68.320	69.000	45.151	4,759,100
2012-11-02	69.690	69.770	68.930	69.050	45.184	4,352,400
2012-11-01	69.250	69.670	69.120	69.440	45.439	4,420,100
2012-10-31	69.170	69.680	68.970	69.240	45.308	5,490,500
2012-10-26	69.130	69.190	68.680	68.980	45.138	5,200,000
2012-10-25	68.640	69.090	68.530	68.890	45.079	4,805,600
2012-10-24	68.560	69.030	68.230	68.400	44.758	5,619,700
2012-10-23	69.170	69.260	68.360	68.520	44.837	5,692,900
2012-10-22	69.680	69.880	69.010	69.600	45.543	5,820,400
2012-10-19	70.620	70.900	69.610	69.880	45.727	9,572,400
2012-10-18	70.130	70.910	70.080	70.760	46.303	8,081,400
2012-10-17	70.230	70.930	69.950	70.100	45.871	9,153,200
2012-10-16	70.500	70.890	70.240	70.300	46.002	5,802,400
2012-10-15	70.040	70.390	69.750	70.340	46.028	4,700,700
2012-10-12	70.100	70.670	69.940	70.050	45.838	6,158,600
2012-10-11	70.750	70.840	69.820	69.820	45.687	5,258,200
2012-10-10	71.180	71.370	70.090	70.290	45.995	5,150,900
2012-10-09	71.190	71.470	71.080	71.110	46.532	4,673,200
2012-10-08	71.000	71.410	70.860	71.190	46.584	3,023,600
2012-10-05	71.110	71.390	70.900	71.100	46.525	5,491,700
2012-10-04	70.780	71.060	70.700	70.870	46.375	4,630,500
2012-10-03	70.780	70.960	70.490	70.700	46.263	4,276,000
2012-10-02	70.850	71.060	70.250	70.620	46.211	4,219,000
2012-10-01	70.700	71.230	70.530	70.650	46.231	4,794,000
2012-09-28	70.620	70.800	70.350	70.770	46.309	5,021,800
2012-09-27	70.480	70.840	70.280	70.640	46.224	3,373,400
2012-09-26	70.630	70.990	70.410	70.420	46.080	3,758,200
2012-09-25	70.940	71.030	70.260	70.350	46.034	5,642,400

← NewerPage 59 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.