Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	66.580	66.820	66.330	66.560	42.895	5,108,400
2012-04-02	66.260	66.750	66.210	66.740	43.011	5,203,800
2012-03-30	66.280	66.500	66.040	66.350	42.760	5,949,300
2012-03-29	65.850	66.020	65.530	66.020	42.547	6,320,700
2012-03-28	65.950	66.030	65.600	65.930	42.489	5,833,300
2012-03-27	65.850	66.190	65.610	66.010	42.541	5,274,800
2012-03-26	65.470	65.800	65.450	65.780	42.393	5,211,800
2012-03-23	65.450	65.760	65.280	65.300	42.083	5,356,000
2012-03-22	65.140	65.560	65.030	65.390	42.141	5,149,000
2012-03-21	65.280	65.580	65.050	65.360	42.122	6,555,500
2012-03-20	64.400	65.560	64.330	65.280	42.071	7,676,400
2012-03-19	64.320	64.880	64.270	64.730	41.716	6,555,900
2012-03-16	64.230	64.500	64.180	64.470	41.549	8,870,500
2012-03-15	64.000	64.340	63.800	64.170	41.355	4,734,500
2012-03-14	64.200	64.630	63.950	64.060	41.284	6,930,200
2012-03-13	64.310	64.570	64.110	64.340	41.465	7,450,800
2012-03-12	63.310	64.050	63.010	63.940	41.207	8,098,100
2012-03-09	62.960	63.320	62.900	63.150	40.698	4,096,100
2012-03-08	62.900	63.120	62.730	62.950	40.569	4,398,300
2012-03-07	62.330	62.740	62.150	62.620	40.356	7,509,000
2012-03-06	62.350	62.820	62.220	62.280	40.137	7,231,200
2012-03-05	62.500	62.980	62.430	62.790	40.466	5,646,600
2012-03-02	62.540	62.680	62.400	62.520	40.292	6,011,800
2012-03-01	63.050	63.050	62.440	62.550	40.311	7,660,300
2012-02-29	62.900	63.130	62.810	62.940	40.563	7,013,800
2012-02-28	63.530	63.690	63.030	63.320	40.476	6,407,500
2012-02-27	63.180	63.750	63.050	63.320	40.476	25,483,800
2012-02-24	63.150	63.520	63.150	63.310	40.469	16,088,000
2012-02-23	63.180	63.240	62.830	63.130	40.354	19,031,400
2012-02-22	63.160	63.290	63.000	63.100	40.335	5,506,300
2012-02-21	63.050	63.390	62.970	63.140	40.360	6,581,800
2012-02-17	62.570	62.760	62.330	62.680	40.066	14,646,300
2012-02-16	63.200	63.300	62.730	62.730	40.098	11,449,400
2012-02-15	63.340	63.600	62.920	63.070	40.316	9,099,000
2012-02-14	63.520	63.980	63.290	63.520	40.603	12,623,200
2012-02-13	64.010	64.190	63.380	63.690	40.712	9,295,900
2012-02-10	64.120	64.190	63.630	63.950	40.878	10,702,500
2012-02-09	64.860	64.900	63.810	64.270	41.083	25,593,100
2012-02-08	66.820	66.920	66.470	66.740	42.662	6,021,900
2012-02-07	66.270	66.980	66.140	66.760	42.674	5,597,800
2012-02-06	66.420	66.760	66.130	66.520	42.521	4,917,700
2012-02-03	66.880	66.900	66.300	66.660	42.610	6,295,300
2012-02-02	66.600	66.700	66.200	66.400	42.444	5,124,100
2012-02-01	65.990	66.500	65.860	66.380	42.432	6,351,200
2012-01-31	65.500	65.690	65.280	65.670	41.978	5,834,300
2012-01-30	65.600	65.600	65.160	65.410	41.811	5,712,300
2012-01-27	66.250	66.420	65.670	65.810	42.067	5,832,500
2012-01-26	66.620	66.960	66.350	66.520	42.521	5,345,900
2012-01-25	65.880	66.800	65.670	66.700	42.636	5,131,300
2012-01-24	65.960	66.320	65.940	66.200	42.316	4,148,700
2012-01-23	65.920	66.150	65.390	66.100	42.253	5,551,000
2012-01-20	66.060	66.410	65.570	66.280	42.368	5,538,800
2012-01-19	65.140	66.050	64.950	65.910	42.131	8,195,800
2012-01-18	64.670	65.080	64.510	64.850	41.454	5,373,300
2012-01-17	64.760	65.090	64.600	64.650	41.326	7,457,600
2012-01-13	64.440	64.720	64.300	64.400	41.166	6,677,900
2012-01-12	65.100	65.180	64.470	64.620	41.306	5,745,700
2012-01-11	65.000	65.170	64.130	65.010	41.556	10,470,200
2012-01-10	65.980	66.050	65.470	65.660	41.971	4,996,000
2012-01-09	65.260	65.830	65.010	65.730	42.016	5,859,600

← NewerPage 62 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.