Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	61.570	61.820	60.510	60.950	38.645	10,261,900
2011-10-10	61.660	61.930	61.370	61.870	39.229	5,985,600
2011-10-07	60.980	61.560	60.600	61.020	38.690	7,909,800
2011-10-06	59.960	60.610	59.480	60.570	38.404	8,023,900
2011-10-05	60.150	60.340	59.330	60.290	38.227	9,194,000
2011-10-04	59.720	60.560	58.500	60.450	38.328	11,390,500
2011-10-03	61.590	62.200	60.240	60.290	38.227	10,573,100
2011-09-30	62.370	62.990	61.850	61.900	39.248	7,405,600
2011-09-29	62.740	63.120	61.950	62.580	39.679	6,609,100
2011-09-28	62.610	63.310	61.860	61.970	39.292	7,054,300
2011-09-27	62.720	63.130	62.230	62.430	39.584	7,991,500
2011-09-26	60.750	62.040	60.730	61.890	39.241	10,312,400
2011-09-23	60.590	60.790	59.650	60.340	38.259	11,139,000
2011-09-22	60.000	61.190	59.590	60.920	38.626	16,341,000
2011-09-21	61.640	62.010	60.740	60.790	38.544	14,350,400
2011-09-20	60.660	61.380	60.290	60.390	38.290	9,630,200
2011-09-19	61.120	61.190	60.000	60.560	38.398	13,587,000
2011-09-16	63.060	63.060	61.580	62.050	39.343	16,669,100
2011-09-15	62.080	63.590	60.980	63.220	40.085	18,666,400
2011-09-14	60.860	62.160	60.280	61.580	39.045	10,606,900
2011-09-13	60.300	60.930	60.120	60.540	38.385	9,470,700
2011-09-12	59.400	60.240	59.250	60.140	38.132	11,253,500
2011-09-09	61.070	61.200	59.680	59.990	38.037	14,838,300
2011-09-08	61.420	61.490	61.100	61.340	38.893	11,827,200
2011-09-07	62.980	62.990	61.180	61.620	39.070	14,915,300
2011-09-06	61.750	62.580	61.520	62.450	39.596	8,216,000
2011-09-02	63.630	64.110	63.180	63.300	40.135	5,790,000
2011-09-01	64.380	64.880	64.100	64.150	40.674	5,986,200
2011-08-31	64.130	64.750	64.010	64.430	40.852	8,353,600
2011-08-30	63.970	64.910	63.650	64.520	40.582	7,969,600
2011-08-29	63.710	64.210	63.540	64.160	40.356	18,839,600
2011-08-26	63.350	63.520	62.000	63.160	39.727	12,274,200
2011-08-25	63.770	63.920	62.750	63.020	39.639	13,773,400
2011-08-24	63.370	63.750	63.030	63.700	40.067	6,789,100
2011-08-23	62.150	63.480	62.100	63.480	39.928	7,631,200
2011-08-22	62.790	62.790	61.770	61.920	38.947	8,212,500
2011-08-19	62.570	63.150	61.850	62.070	39.041	13,212,600
2011-08-18	63.820	64.560	62.500	63.090	39.683	12,016,800
2011-08-17	63.770	64.780	63.680	64.620	40.645	7,568,700
2011-08-16	63.170	64.060	62.850	63.760	40.104	6,746,300
2011-08-15	63.490	63.750	63.170	63.570	39.985	7,026,800
2011-08-12	63.300	63.570	62.560	63.180	39.740	8,808,000
2011-08-11	60.410	63.590	60.410	62.870	39.545	14,654,100
2011-08-10	62.580	62.890	60.100	60.320	37.941	21,692,800
2011-08-09	63.510	63.890	60.610	63.090	39.683	27,337,100
2011-08-08	64.170	64.910	62.880	62.970	39.607	20,127,300
2011-08-05	64.140	65.480	63.480	64.670	40.677	18,775,700
2011-08-04	64.430	65.090	63.200	63.350	39.846	15,201,200
2011-08-03	63.340	64.590	63.180	64.480	40.557	11,800,200
2011-08-02	63.610	63.760	63.180	63.180	39.740	8,047,800
2011-08-01	64.220	64.430	63.450	63.860	40.167	7,997,200
2011-07-29	63.810	64.210	63.550	64.040	40.280	8,711,600
2011-07-28	64.150	64.400	63.880	63.890	40.186	6,831,700
2011-07-27	64.090	64.440	63.790	63.860	40.167	12,889,200
2011-07-26	64.650	64.650	64.010	64.070	40.299	12,524,600
2011-07-25	65.200	65.380	64.270	64.370	40.488	14,148,600
2011-07-22	66.180	66.250	65.240	65.760	41.362	10,477,200
2011-07-21	67.310	67.310	64.790	66.170	41.620	26,300,600
2011-07-20	68.860	68.870	68.280	68.490	43.079	5,707,000
2011-07-19	68.090	68.730	67.750	68.540	43.111	6,550,200

← NewerPage 64 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.