Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	66.270	66.270	65.290	65.390	41.799	6,533,000
2012-01-05	66.580	66.670	66.120	66.220	42.329	4,909,100
2012-01-04	66.410	66.840	66.120	66.740	42.662	6,042,400
2012-01-03	66.860	67.190	66.360	66.400	42.444	5,348,800
2011-12-30	66.420	66.690	66.240	66.350	42.412	2,632,900
2011-12-29	65.970	66.630	65.960	66.540	42.534	2,840,300
2011-12-28	66.380	66.500	65.840	65.910	42.131	3,179,800
2011-12-27	66.470	66.780	66.320	66.380	42.432	2,544,000
2011-12-23	66.280	66.690	66.120	66.570	42.553	2,625,700
2011-12-22	66.030	66.420	65.920	66.040	42.214	3,537,200
2011-12-21	65.220	66.250	65.220	66.040	42.214	4,979,700
2011-12-20	64.800	65.710	64.620	65.530	41.888	4,800,400
2011-12-19	64.630	65.170	64.200	64.370	41.147	4,943,000
2011-12-16	65.280	65.400	64.620	64.710	41.364	8,619,400
2011-12-15	64.030	65.100	63.940	64.850	41.454	6,417,700
2011-12-14	64.410	64.670	63.930	63.980	40.897	5,665,500
2011-12-13	64.950	65.240	64.140	64.280	41.089	4,946,400
2011-12-12	65.100	65.240	63.890	64.660	41.332	5,834,400
2011-12-09	64.440	65.400	64.420	65.190	41.671	6,351,700
2011-12-08	64.540	65.140	64.220	64.330	41.121	5,170,100
2011-12-07	64.450	65.170	64.230	64.910	41.492	5,638,400
2011-12-06	64.600	65.040	64.150	64.650	41.326	5,992,700
2011-12-05	64.690	64.770	64.090	64.400	41.166	5,601,300
2011-12-02	64.440	64.700	64.150	64.280	41.089	6,571,600
2011-12-01	64.270	64.470	63.830	64.090	40.968	7,686,200
2011-11-30	64.390	64.610	63.670	64.000	40.910	10,022,600
2011-11-29	63.090	64.010	63.000	63.660	40.364	6,408,900
2011-11-28	62.700	63.550	62.580	62.990	39.939	5,459,000
2011-11-25	62.700	62.910	62.400	62.490	39.622	2,893,500
2011-11-23	62.830	62.960	62.250	62.400	39.565	5,386,100
2011-11-22	62.890	63.540	62.880	63.180	40.059	4,745,100
2011-11-21	63.210	63.740	63.050	63.150	40.040	6,964,200
2011-11-18	64.050	64.140	63.040	63.890	40.509	10,355,300
2011-11-17	64.900	65.090	63.200	64.090	40.636	13,519,700
2011-11-16	64.430	66.650	64.280	65.090	41.270	17,887,600
2011-11-15	63.120	64.920	63.090	64.500	40.896	14,947,300
2011-11-14	63.190	63.230	62.500	62.800	39.818	3,989,700
2011-11-11	63.280	63.500	63.110	63.280	40.123	4,932,500
2011-11-10	62.650	63.260	62.290	62.960	39.920	5,707,900
2011-11-09	62.940	63.130	62.070	62.280	39.489	6,851,500
2011-11-08	62.610	63.750	62.320	63.660	40.364	8,745,400
2011-11-07	61.990	62.540	61.560	62.500	39.628	5,022,500
2011-11-04	62.500	62.530	61.670	61.990	39.305	6,312,800
2011-11-03	62.470	62.850	62.130	62.800	39.818	7,680,100
2011-11-02	62.680	62.790	62.150	62.410	39.571	7,002,600
2011-11-01	62.110	62.600	61.890	62.230	39.457	11,377,900
2011-10-31	62.590	63.580	62.590	62.950	39.913	9,351,500
2011-10-28	63.240	63.470	62.760	63.200	40.072	8,076,100
2011-10-27	62.910	63.060	62.170	62.880	39.869	11,217,200
2011-10-26	62.070	62.160	61.500	62.010	39.317	7,588,900
2011-10-25	62.370	62.570	61.710	61.820	39.197	9,199,100
2011-10-24	62.300	62.500	61.750	62.100	39.375	7,490,100
2011-10-21	62.570	62.880	62.000	62.280	39.489	10,698,900
2011-10-20	62.280	62.460	61.890	62.120	39.387	6,210,700
2011-10-19	62.400	62.760	62.020	62.110	39.381	5,719,700
2011-10-18	62.020	62.810	61.670	62.410	39.571	7,361,200
2011-10-17	61.860	62.620	61.800	61.890	39.241	5,095,000
2011-10-14	62.730	62.750	61.790	62.240	39.463	8,736,600
2011-10-13	62.190	62.490	62.010	62.360	39.539	6,887,300
2011-10-12	62.370	63.620	62.000	62.700	39.755	13,796,200

← NewerPage 63 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.