Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	70.570	70.870	70.410	70.700	46.263	4,526,800
2012-09-21	71.500	71.500	70.470	70.550	46.165	8,268,300
2012-09-20	70.790	71.580	70.760	71.240	46.617	4,790,100
2012-09-19	70.840	71.180	70.500	70.850	46.361	4,902,500
2012-09-18	70.390	70.910	70.320	70.730	46.283	4,725,400
2012-09-17	70.440	70.860	70.220	70.390	46.060	6,596,600
2012-09-14	70.910	71.030	70.260	70.460	46.106	7,448,100
2012-09-13	70.270	71.070	70.000	70.880	46.381	8,461,200
2012-09-12	71.520	71.720	69.960	70.060	45.844	10,485,400
2012-09-11	71.780	71.980	71.460	71.580	46.839	4,270,400
2012-09-10	72.000	72.090	71.760	71.840	47.009	3,953,300
2012-09-07	72.150	72.500	72.000	72.100	47.179	4,609,200
2012-09-06	71.860	72.340	71.820	72.150	47.212	5,226,400
2012-09-05	71.850	72.090	71.360	71.540	46.813	5,277,300
2012-09-04	72.550	72.680	71.970	72.480	47.076	4,925,900
2012-08-31	72.440	72.760	72.190	72.430	47.044	5,234,100
2012-08-30	72.510	72.580	72.080	72.180	46.881	3,881,300
2012-08-29	73.030	73.240	72.730	72.780	47.271	3,770,500
2012-08-28	73.020	73.350	72.900	73.120	47.492	4,387,400
2012-08-27	73.010	73.660	72.930	73.170	47.524	3,472,200
2012-08-24	72.660	73.260	72.580	73.060	47.453	3,989,900
2012-08-23	72.950	72.990	72.500	72.660	47.193	3,832,100
2012-08-22	72.760	73.080	72.460	72.890	47.342	4,331,800
2012-08-21	73.300	73.480	73.000	73.010	47.420	3,917,900
2012-08-20	73.270	73.490	72.880	73.330	47.628	3,356,800
2012-08-17	73.570	73.650	73.120	73.390	47.667	6,204,700
2012-08-16	72.440	73.610	72.400	73.580	47.790	8,715,500
2012-08-15	72.010	72.680	71.880	72.620	47.167	6,502,100
2012-08-14	72.140	72.300	71.670	72.240	46.920	6,920,700
2012-08-13	71.910	72.160	71.780	71.990	46.758	3,949,000
2012-08-10	72.010	72.160	71.690	72.130	46.849	3,590,200
2012-08-09	72.420	72.500	71.960	72.140	46.855	3,992,700
2012-08-08	72.090	72.700	72.050	72.570	47.134	3,521,400
2012-08-07	72.630	72.760	72.200	72.290	46.953	4,924,900
2012-08-06	72.860	72.950	72.460	72.480	47.076	4,092,200
2012-08-03	72.470	72.900	72.190	72.870	47.329	5,431,800
2012-08-02	72.110	72.260	71.450	71.800	46.634	6,331,400
2012-08-01	72.790	72.910	71.090	72.400	47.024	13,038,300
2012-07-31	72.310	72.850	72.250	72.730	47.238	6,838,800
2012-07-30	71.950	72.940	71.850	72.750	47.251	6,198,600
2012-07-27	70.590	72.430	70.510	72.260	46.933	10,795,700
2012-07-26	70.720	71.500	70.670	71.220	46.258	9,457,100
2012-07-25	69.060	70.450	69.040	70.300	45.660	8,688,300
2012-07-24	69.140	69.140	68.460	68.790	44.679	5,930,700
2012-07-23	69.570	69.900	68.940	69.340	45.037	5,070,600
2012-07-20	70.040	70.320	69.660	69.960	45.439	7,628,100
2012-07-19	70.360	70.470	70.100	70.420	45.738	4,110,900
2012-07-18	70.170	70.440	69.800	70.380	45.712	4,221,900
2012-07-17	70.630	70.840	69.570	70.330	45.680	5,872,300
2012-07-16	70.340	70.550	70.160	70.350	45.693	4,543,400
2012-07-13	69.990	70.500	69.850	70.410	45.732	4,183,800
2012-07-12	69.960	70.120	69.740	69.850	45.368	5,637,500
2012-07-11	69.750	70.280	69.600	70.130	45.550	6,239,200
2012-07-10	70.160	70.290	69.720	69.870	45.381	5,074,800
2012-07-09	70.130	70.430	69.690	69.990	45.459	4,289,200
2012-07-06	69.900	70.490	69.610	70.220	45.608	4,578,900
2012-07-05	70.500	70.550	70.060	70.170	45.576	4,417,100
2012-07-03	70.420	70.890	70.420	70.760	45.959	3,377,200
2012-07-02	70.340	70.790	70.000	70.760	45.959	6,248,000
2012-06-29	69.960	70.660	69.810	70.660	45.894	8,886,700

← NewerPage 60 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.