Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	69.520	69.820	69.110	69.600	45.205	6,067,200
2012-06-27	69.100	69.920	68.950	69.750	45.303	7,553,700
2012-06-26	68.550	69.130	68.300	68.940	44.777	6,461,800
2012-06-25	68.140	68.740	68.100	68.610	44.562	5,120,700
2012-06-22	68.640	69.050	68.640	68.700	44.621	5,330,600
2012-06-21	69.090	69.500	68.460	68.500	44.491	7,056,100
2012-06-20	69.140	69.240	68.290	68.910	44.757	8,799,900
2012-06-19	69.730	69.740	69.210	69.310	45.017	5,340,200
2012-06-18	69.420	69.750	69.400	69.600	45.205	4,337,700
2012-06-15	69.500	69.740	69.200	69.480	45.127	8,815,900
2012-06-14	68.670	69.660	68.580	69.270	44.991	5,879,900
2012-06-13	68.300	68.880	68.160	68.550	44.523	4,964,900
2012-06-12	68.250	68.500	68.040	68.400	44.426	5,537,800
2012-06-11	68.550	68.820	68.030	68.050	44.199	3,874,200
2012-06-08	67.750	68.410	67.600	68.310	44.368	3,851,800
2012-06-07	67.800	67.980	67.190	67.680	43.958	6,389,200
2012-06-06	67.320	67.660	67.040	67.490	43.835	5,743,100
2012-06-05	67.370	67.430	66.660	67.000	43.517	5,607,400
2012-06-04	67.460	67.650	67.050	67.480	43.828	6,034,400
2012-06-01	67.020	67.610	66.870	67.510	43.848	10,514,100
2012-05-31	68.140	68.590	67.670	67.850	44.069	10,839,300
2012-05-30	68.600	68.600	68.050	68.220	44.309	7,549,600
2012-05-29	68.500	69.340	68.440	69.330	44.681	10,044,700
2012-05-25	68.580	69.100	68.310	68.640	44.236	9,372,400
2012-05-24	68.180	68.900	67.900	68.810	44.345	16,245,700
2012-05-23	67.880	68.400	67.380	68.000	43.823	5,530,300
2012-05-22	67.910	68.500	67.820	68.080	43.875	5,514,200
2012-05-21	68.190	68.220	67.650	67.980	43.811	5,500,800
2012-05-18	68.440	68.450	67.560	68.120	43.901	11,275,700
2012-05-17	68.590	69.180	68.570	68.770	44.320	10,532,100
2012-05-16	68.370	69.070	68.240	68.750	44.307	12,660,500
2012-05-15	67.010	68.600	66.910	67.850	43.727	16,062,300
2012-05-14	66.570	67.450	66.320	67.150	43.276	7,482,800
2012-05-11	66.660	67.250	66.600	66.800	43.050	5,114,000
2012-05-10	66.170	67.190	66.170	66.790	43.044	8,106,700
2012-05-09	66.130	66.340	65.680	65.940	42.496	6,013,300
2012-05-08	66.250	66.700	66.170	66.520	42.870	6,917,600
2012-05-07	66.510	66.970	66.270	66.620	42.934	6,910,300
2012-05-04	66.860	66.900	65.870	65.900	42.470	6,971,200
2012-05-03	66.850	67.000	66.720	66.910	43.121	5,821,300
2012-05-02	66.520	66.920	66.410	66.830	43.069	5,812,400
2012-05-01	65.920	66.740	65.770	66.490	42.850	6,591,700
2012-04-30	65.970	66.250	65.770	66.000	42.535	5,367,500
2012-04-27	66.640	66.690	66.090	66.100	42.599	6,248,000
2012-04-26	66.500	66.770	66.220	66.370	42.773	7,989,100
2012-04-25	66.650	66.860	66.500	66.670	42.966	7,056,700
2012-04-24	66.330	66.840	66.270	66.510	42.863	5,512,500
2012-04-23	66.170	66.450	66.030	66.180	42.651	4,944,500
2012-04-20	66.170	66.740	66.100	66.630	42.941	7,302,500
2012-04-19	66.200	66.360	66.000	66.150	42.631	6,531,200
2012-04-18	66.100	66.310	66.050	66.210	42.670	5,408,000
2012-04-17	66.230	66.650	66.020	66.400	42.792	6,748,100
2012-04-16	65.130	66.390	65.130	65.990	42.528	7,862,600
2012-04-13	65.350	65.500	65.060	65.060	41.929	7,412,100
2012-04-12	65.060	65.500	64.640	65.380	42.135	5,843,100
2012-04-11	65.180	65.420	64.960	65.150	41.987	5,376,900
2012-04-10	65.190	65.350	64.790	64.850	41.793	5,715,700
2012-04-09	65.630	65.690	65.250	65.350	42.116	4,526,200
2012-04-05	66.040	66.210	65.700	66.150	42.631	5,755,800
2012-04-04	66.230	66.520	66.140	66.340	42.754	4,556,500

← NewerPage 61 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.