Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	68.610	68.610	67.380	68.000	42.771	6,165,000
2011-07-15	68.530	68.530	68.000	68.530	43.105	6,760,200
2011-07-14	68.740	69.080	68.440	68.600	43.149	4,460,000
2011-07-13	69.380	69.470	68.630	68.890	43.331	4,955,500
2011-07-12	69.200	69.540	68.860	69.010	43.407	5,376,300
2011-07-11	69.340	69.480	68.920	69.300	43.589	5,248,800
2011-07-08	70.010	70.390	69.460	69.930	43.985	6,016,400
2011-07-07	70.490	70.750	70.250	70.520	44.356	5,695,000
2011-07-06	69.800	70.210	69.750	70.170	44.136	5,989,600
2011-07-05	69.870	70.450	69.660	69.770	43.885	7,317,900
2011-07-01	70.080	70.360	69.610	70.190	44.149	6,466,900
2011-06-30	70.130	70.490	69.920	70.430	44.300	5,280,400
2011-06-29	69.770	70.260	69.750	69.960	44.004	5,512,200
2011-06-28	69.370	69.780	69.180	69.620	43.790	5,162,800
2011-06-27	68.530	69.330	68.530	69.050	43.432	7,453,200
2011-06-24	67.980	68.660	67.950	68.450	43.054	14,860,400
2011-06-23	68.270	68.540	67.460	67.980	42.759	8,321,100
2011-06-22	68.930	69.150	68.750	68.780	43.262	5,429,900
2011-06-21	69.280	69.340	68.800	68.930	43.356	5,653,900
2011-06-20	68.630	69.260	68.630	68.980	43.388	5,061,200
2011-06-17	69.300	69.490	68.560	68.720	43.224	7,575,900
2011-06-16	68.540	69.210	68.530	68.890	43.331	6,250,500
2011-06-15	69.160	69.570	68.240	68.480	43.073	7,750,700
2011-06-14	69.470	69.780	69.250	69.570	43.759	4,832,000
2011-06-13	68.740	69.320	68.620	69.060	43.438	4,796,400
2011-06-10	69.300	69.420	68.580	68.690	43.205	6,987,200
2011-06-09	68.970	69.950	68.750	69.510	43.721	6,047,000
2011-06-08	68.720	69.000	68.410	68.840	43.300	5,477,100
2011-06-07	69.200	69.300	68.840	68.930	43.356	7,363,600
2011-06-06	69.030	69.450	68.780	68.890	43.331	4,933,900
2011-06-03	68.970	69.350	68.710	68.970	43.381	5,721,400
2011-06-02	70.260	70.390	69.320	69.510	43.721	6,139,800
2011-06-01	70.580	70.870	70.280	70.290	44.212	7,748,200
2011-05-31	70.720	71.120	70.610	71.120	44.410	6,547,100
2011-05-27	70.610	71.030	70.280	70.400	43.960	4,358,200
2011-05-26	70.340	70.590	69.850	70.420	43.973	5,896,200
2011-05-25	70.620	70.870	70.240	70.450	43.991	5,954,400
2011-05-24	71.090	71.220	70.660	70.980	44.322	5,267,600
2011-05-23	70.920	71.340	70.780	71.040	44.360	5,546,300
2011-05-20	71.670	71.840	71.220	71.300	44.522	5,916,600
2011-05-19	71.340	71.890	71.170	71.780	44.822	5,163,600
2011-05-18	70.980	71.330	70.750	71.270	44.503	5,556,400
2011-05-17	70.440	71.460	70.320	71.110	44.404	6,453,900
2011-05-16	70.410	71.090	70.300	70.720	44.160	5,928,900
2011-05-13	70.700	71.270	70.220	70.560	44.060	7,501,700
2011-05-12	70.330	71.050	69.960	70.960	44.310	6,333,900
2011-05-11	69.850	70.780	69.800	70.200	43.835	6,167,300
2011-05-10	69.810	70.120	69.810	70.030	43.729	6,118,300
2011-05-09	69.640	69.980	69.480	69.820	43.598	5,763,100
2011-05-06	69.650	69.950	69.180	69.270	43.255	6,792,600
2011-05-05	69.400	69.690	68.460	68.830	42.980	7,642,700
2011-05-04	69.540	69.930	69.300	69.830	43.604	8,129,500
2011-05-03	68.880	69.590	68.880	69.590	43.454	6,107,500
2011-05-02	69.240	69.480	69.030	69.310	43.280	6,235,200
2011-04-29	69.620	69.940	68.650	68.890	43.017	8,034,200
2011-04-28	67.930	69.920	67.870	69.720	43.536	12,755,900
2011-04-27	67.730	68.250	67.660	67.930	42.418	5,939,200
2011-04-26	66.890	67.850	66.850	67.710	42.280	6,600,000
2011-04-25	67.150	67.270	66.840	67.030	41.856	4,197,500
2011-04-21	67.530	67.530	67.050	67.410	42.093	3,876,100

← NewerPage 65 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.