Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	65.070	65.300	64.860	65.300	40.165	5,549,400
2010-10-28	64.370	65.120	64.350	65.010	39.987	6,436,100
2010-10-27	64.500	64.510	63.780	64.270	39.532	7,961,700
2010-10-26	64.800	64.990	64.550	64.790	39.852	6,900,800
2010-10-25	65.180	65.330	64.880	65.050	40.012	6,580,800
2010-10-22	65.240	65.500	64.850	65.010	39.987	5,043,200
2010-10-21	65.020	65.470	64.820	65.180	40.092	8,670,700
2010-10-20	65.700	65.820	64.870	64.970	39.962	11,569,400
2010-10-19	66.060	66.220	64.950	65.410	40.233	8,357,700
2010-10-18	66.820	67.020	66.480	66.500	40.904	4,820,100
2010-10-15	66.890	67.000	66.460	66.680	41.014	6,272,100
2010-10-14	66.450	66.840	66.450	66.640	40.990	6,162,300
2010-10-13	66.310	66.800	66.200	66.400	40.842	5,990,500
2010-10-12	65.290	66.470	65.000	66.080	40.645	7,807,800
2010-10-11	65.740	65.760	65.300	65.520	40.301	5,283,100
2010-10-08	66.130	66.150	65.270	65.750	40.442	8,810,500
2010-10-07	66.600	66.700	65.180	66.100	40.657	20,029,500
2010-10-06	67.550	68.110	67.400	68.110	41.894	7,204,100
2010-10-05	67.030	67.820	66.910	67.760	41.679	7,246,100
2010-10-04	66.990	66.990	66.520	66.870	41.131	4,890,200
2010-10-01	66.760	67.000	66.280	67.000	41.211	5,397,000
2010-09-30	66.950	67.310	66.250	66.440	40.867	7,002,300
2010-09-29	66.540	67.000	66.230	66.750	41.057	5,553,200
2010-09-28	66.350	66.910	65.810	66.780	41.076	5,305,300
2010-09-27	66.070	66.760	66.060	66.370	40.824	5,230,300
2010-09-24	66.100	66.410	65.830	66.130	40.676	6,366,300
2010-09-23	66.190	66.190	65.660	65.790	40.467	5,877,800
2010-09-22	66.630	66.900	66.310	66.660	41.002	5,225,800
2010-09-21	66.910	66.910	65.930	66.460	40.879	7,455,500
2010-09-20	66.260	66.980	66.050	66.890	41.143	5,057,100
2010-09-17	66.760	66.900	66.100	66.120	40.670	7,908,400
2010-09-16	66.400	66.660	66.170	66.610	40.971	4,174,900
2010-09-15	65.830	66.540	65.760	66.500	40.904	4,745,000
2010-09-14	66.170	66.360	65.930	65.980	40.584	4,145,400
2010-09-13	66.450	66.520	65.850	66.250	40.750	4,469,200
2010-09-10	66.150	66.500	65.860	66.410	40.848	4,234,800
2010-09-09	65.900	66.210	65.420	66.100	40.657	5,835,800
2010-09-08	65.440	65.700	65.260	65.430	40.245	4,318,900
2010-09-07	65.100	66.010	65.100	65.480	40.276	5,284,700
2010-09-03	65.110	65.710	65.110	65.570	40.331	5,862,600
2010-09-02	64.970	65.310	64.520	64.970	39.962	4,158,600
2010-09-01	64.520	65.050	64.520	64.890	39.913	6,382,100
2010-08-31	63.490	64.340	63.180	64.180	39.181	6,624,800
2010-08-30	64.090	64.430	63.600	63.600	38.827	3,697,900
2010-08-27	64.200	64.470	63.380	64.120	39.145	5,227,700
2010-08-26	64.820	64.820	63.850	64.130	39.151	4,604,900
2010-08-25	64.370	64.850	64.200	64.570	39.419	5,322,700
2010-08-24	64.500	65.240	64.210	64.780	39.548	5,442,800
2010-08-23	65.140	65.400	64.780	64.820	39.572	3,263,900
2010-08-20	64.300	65.280	64.300	64.800	39.560	5,655,000
2010-08-19	65.500	65.520	64.260	64.660	39.474	4,549,600
2010-08-18	65.660	65.840	65.250	65.520	39.999	3,857,900
2010-08-17	65.680	66.000	65.220	65.550	40.018	4,357,200
2010-08-16	65.300	65.500	64.800	65.430	39.944	3,564,500
2010-08-13	65.070	65.710	64.860	65.560	40.024	4,516,700
2010-08-12	64.910	65.350	64.780	65.180	39.792	4,924,700
2010-08-11	65.980	66.070	65.450	65.450	39.957	5,544,600
2010-08-10	66.050	66.830	66.000	66.530	40.616	7,411,000
2010-08-09	66.000	66.600	65.930	66.420	40.549	5,492,700
2010-08-06	65.130	65.970	65.130	65.900	40.231	5,500,700

← NewerPage 68 of 79 · 4,734 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.