Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	67.260	67.490	66.980	67.330	42.043	4,292,200
2011-04-19	67.250	67.250	66.500	66.810	41.718	4,973,900
2011-04-18	66.730	67.330	66.440	67.150	41.931	5,668,400
2011-04-15	66.690	67.140	66.440	67.110	41.906	5,398,300
2011-04-14	66.340	66.870	66.120	66.700	41.650	4,207,700
2011-04-13	66.580	66.830	66.320	66.450	41.494	4,203,200
2011-04-12	65.780	66.710	65.560	66.570	41.569	7,492,900
2011-04-11	65.710	66.350	65.670	66.040	41.238	4,385,100
2011-04-08	65.760	66.000	65.350	65.730	41.044	4,076,700
2011-04-07	65.590	66.040	65.550	65.920	41.163	6,105,100
2011-04-06	65.510	65.880	65.510	65.750	41.057	3,815,300
2011-04-05	64.990	65.690	64.920	65.580	40.950	5,762,300
2011-04-04	64.930	65.120	64.860	65.090	40.644	4,210,300
2011-04-01	64.870	65.420	64.470	65.220	40.726	6,350,000
2011-03-31	65.090	65.230	64.350	64.410	40.220	7,403,500
2011-03-30	64.600	65.330	64.430	65.050	40.619	5,794,900
2011-03-29	64.410	64.610	64.030	64.160	40.064	5,163,800
2011-03-28	64.020	64.760	63.980	64.340	40.176	4,971,000
2011-03-25	64.190	64.470	63.950	63.980	39.951	5,048,600
2011-03-24	64.360	64.480	64.170	64.200	40.089	4,146,500
2011-03-23	63.950	64.360	63.750	64.200	40.089	3,908,000
2011-03-22	64.020	64.050	63.830	63.940	39.926	5,038,200
2011-03-21	63.850	64.300	63.500	64.100	40.026	6,524,500
2011-03-18	63.490	63.610	62.900	63.240	39.489	8,427,000
2011-03-17	62.910	63.260	62.560	63.080	39.389	6,753,400
2011-03-16	62.890	62.920	62.050	62.310	38.909	8,406,300
2011-03-15	63.440	63.640	62.700	63.010	39.346	8,730,100
2011-03-14	64.260	64.430	63.590	64.140	40.051	5,896,600
2011-03-11	64.610	64.890	64.330	64.650	40.370	6,875,600
2011-03-10	64.340	64.860	64.120	64.430	40.232	8,663,100
2011-03-09	63.700	64.830	63.560	64.650	40.370	7,746,100
2011-03-08	63.310	63.900	63.310	63.790	39.833	7,520,000
2011-03-07	63.430	63.590	63.200	63.470	39.633	7,018,900
2011-03-04	63.780	63.870	63.030	63.400	39.589	7,662,000
2011-03-03	63.190	63.980	63.000	63.750	39.808	8,445,800
2011-03-02	62.950	62.990	62.540	62.940	39.302	7,061,400
2011-03-01	63.690	63.950	63.190	63.210	39.171	8,086,400
2011-02-28	63.780	63.960	63.370	63.420	39.301	8,022,500
2011-02-25	62.990	63.890	62.890	63.600	39.412	6,523,300
2011-02-24	62.850	63.200	62.710	63.030	39.059	9,120,900
2011-02-23	63.200	63.770	62.900	62.930	38.997	9,527,000
2011-02-22	62.660	63.530	62.570	63.150	39.134	9,637,500
2011-02-18	64.510	64.510	63.200	63.410	39.295	14,023,700
2011-02-17	63.280	64.710	63.220	64.700	40.094	10,851,000
2011-02-16	64.090	64.480	63.840	63.960	39.636	8,043,300
2011-02-15	63.290	64.450	63.060	64.350	39.877	9,487,900
2011-02-14	63.960	64.330	63.170	63.340	39.251	9,108,700
2011-02-11	62.620	64.020	62.560	63.870	39.580	9,016,500
2011-02-10	63.480	64.190	62.940	63.360	39.264	15,759,300
2011-02-09	64.380	64.760	63.970	64.420	39.921	6,132,000
2011-02-08	63.620	64.270	63.510	64.170	39.766	6,064,800
2011-02-07	63.950	63.980	63.260	63.680	39.462	8,157,900
2011-02-04	64.150	64.280	63.660	63.840	39.561	8,423,900
2011-02-03	64.510	64.680	64.010	64.180	39.772	6,693,300
2011-02-02	64.440	64.860	64.040	64.650	40.063	8,221,000
2011-02-01	64.530	65.140	64.300	65.050	40.311	7,138,100
2011-01-31	64.350	64.680	64.090	64.310	39.852	8,666,100
2011-01-28	65.450	65.840	64.120	64.400	39.908	10,455,700
2011-01-27	65.730	65.950	65.450	65.560	40.627	6,819,700
2011-01-26	65.890	66.040	65.520	65.860	40.813	6,797,600

← NewerPage 66 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.