Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	66.010	66.250	65.750	65.770	40.757	4,986,100
2011-01-24	65.790	66.180	65.600	66.180	41.011	4,713,700
2011-01-21	66.190	66.320	65.670	65.870	40.819	5,564,400
2011-01-20	65.940	66.330	65.810	65.900	40.838	7,131,000
2011-01-19	66.670	66.690	65.690	65.900	40.838	7,872,400
2011-01-18	66.460	67.150	66.400	66.570	41.253	6,066,000
2011-01-14	67.150	67.160	66.570	66.780	41.383	5,986,100
2011-01-13	66.700	67.460	66.650	66.910	41.464	7,943,000
2011-01-12	66.710	67.070	66.550	66.730	41.352	5,265,100
2011-01-11	66.340	66.750	66.010	66.330	41.104	4,686,400
2011-01-10	66.130	66.320	65.840	66.050	40.931	5,220,500
2011-01-07	66.820	66.820	66.250	66.390	41.141	4,899,100
2011-01-06	66.710	66.950	66.380	66.840	41.420	7,648,900
2011-01-05	65.710	66.880	65.560	66.590	41.265	10,381,900
2011-01-04	66.100	66.190	65.120	65.410	40.534	7,897,100
2011-01-03	65.910	66.090	65.600	65.750	40.745	6,787,300
2010-12-31	65.050	65.550	65.030	65.330	40.485	2,977,400
2010-12-30	65.310	65.620	65.090	65.120	40.354	3,507,400
2010-12-29	65.440	65.770	65.330	65.330	40.485	3,248,600
2010-12-28	65.200	65.530	65.180	65.280	40.454	3,071,200
2010-12-27	65.640	65.710	65.410	65.420	40.540	2,358,500
2010-12-23	65.650	65.920	65.510	65.690	40.708	3,297,400
2010-12-22	65.460	65.720	65.210	65.680	40.701	3,977,600
2010-12-21	66.370	66.510	65.120	65.400	40.528	7,830,800
2010-12-20	65.820	66.350	65.750	66.310	41.092	5,549,500
2010-12-17	65.730	66.000	65.460	65.970	40.881	7,334,800
2010-12-16	65.240	65.790	65.190	65.750	40.745	4,830,000
2010-12-15	65.370	65.480	65.100	65.240	40.429	4,526,400
2010-12-14	65.640	65.870	65.330	65.590	40.646	5,751,600
2010-12-13	65.060	65.720	64.800	65.530	40.608	9,261,700
2010-12-10	64.840	65.000	64.590	64.900	40.218	5,426,900
2010-12-09	64.790	64.790	64.280	64.720	40.107	6,173,400
2010-12-08	64.800	64.880	64.470	64.630	40.051	5,431,600
2010-12-07	64.980	65.070	64.610	64.680	40.082	5,630,100
2010-12-06	65.160	65.170	64.680	64.730	40.113	4,502,700
2010-12-03	65.080	65.630	65.030	65.170	40.385	5,679,100
2010-12-02	65.500	65.560	64.760	65.200	40.404	8,829,800
2010-12-01	64.790	65.720	64.590	65.630	40.670	9,970,600
2010-11-30	64.050	64.860	63.770	64.630	39.753	11,252,100
2010-11-29	63.760	64.140	63.430	64.010	39.372	5,782,100
2010-11-26	64.330	64.340	63.870	63.900	39.304	2,386,800
2010-11-24	64.200	64.410	63.900	64.330	39.569	5,270,200
2010-11-23	64.110	64.240	63.590	63.890	39.298	7,198,400
2010-11-22	64.760	64.850	64.170	64.700	39.796	4,630,100
2010-11-19	64.420	64.710	64.270	64.710	39.802	5,511,800
2010-11-18	64.000	64.990	63.610	64.770	39.839	6,984,000
2010-11-17	64.120	64.240	63.720	63.940	39.329	5,016,700
2010-11-16	64.280	65.000	63.830	64.040	39.390	8,021,500
2010-11-15	64.860	64.970	64.360	64.420	39.624	5,533,000
2010-11-12	64.630	64.900	64.370	64.640	39.759	4,914,000
2010-11-11	64.980	65.220	64.700	64.900	39.919	4,743,500
2010-11-10	65.040	65.390	64.620	65.250	40.135	7,065,800
2010-11-09	65.330	65.420	64.800	65.300	40.165	6,301,300
2010-11-08	65.000	65.310	64.750	65.110	40.049	5,521,500
2010-11-05	65.260	65.350	64.760	65.080	40.030	6,940,900
2010-11-04	65.740	65.830	64.500	65.350	40.196	9,981,300
2010-11-03	65.720	65.750	64.580	65.200	40.104	7,577,100
2010-11-02	65.770	66.100	65.660	65.800	40.473	4,670,800
2010-11-01	65.490	65.890	65.140	65.550	40.319	5,916,600
2010-10-29	65.070	65.300	64.860	65.300	40.165	5,549,400

← NewerPage 67 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.