Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	65.680	65.870	65.060	65.580	40.036	5,143,100
2010-08-04	65.720	66.350	65.370	66.170	40.396	6,663,800
2010-08-03	65.110	65.920	65.000	65.770	40.152	5,577,200
2010-08-02	65.470	65.470	64.880	65.270	39.847	6,479,700
2010-07-30	64.450	65.180	64.310	64.910	39.627	5,337,400
2010-07-29	65.330	65.590	64.710	64.890	39.615	5,579,600
2010-07-28	65.510	65.690	65.000	65.200	39.804	4,321,400
2010-07-27	65.300	65.790	64.710	65.690	40.103	6,032,200
2010-07-26	64.360	65.030	64.190	64.980	39.670	4,029,100
2010-07-23	64.050	64.750	64.050	64.450	39.346	5,187,700
2010-07-22	64.460	64.860	64.000	64.210	39.200	7,032,800
2010-07-21	64.780	64.980	63.670	63.950	39.041	8,690,200
2010-07-20	61.770	64.870	61.710	64.730	39.517	11,243,100
2010-07-19	62.390	62.520	62.000	62.050	37.881	5,969,400
2010-07-16	63.050	63.530	62.240	62.450	38.125	9,510,200
2010-07-15	63.580	63.710	62.990	63.160	38.559	8,124,100
2010-07-14	63.230	63.700	63.060	63.560	38.803	5,687,500
2010-07-13	64.250	64.260	63.350	63.430	38.723	7,312,300
2010-07-12	63.250	63.750	63.050	63.740	38.913	4,205,300
2010-07-09	64.030	64.110	63.300	63.500	38.766	5,020,500
2010-07-08	63.210	64.000	62.910	64.000	39.071	6,660,800
2010-07-07	61.600	63.080	61.270	62.930	38.418	7,296,200
2010-07-06	61.740	61.890	60.950	61.640	37.631	6,950,100
2010-07-02	61.540	62.150	61.380	61.530	37.563	5,987,800
2010-07-01	61.130	61.660	60.320	61.520	37.557	10,852,500
2010-06-30	61.280	61.730	60.500	60.950	37.209	8,760,700
2010-06-29	61.460	61.770	60.890	61.230	37.380	9,054,500
2010-06-28	61.120	62.170	61.000	61.960	37.826	8,532,400
2010-06-25	62.490	62.490	60.770	60.770	37.099	22,934,200
2010-06-24	62.370	62.990	62.250	62.400	38.095	6,185,400
2010-06-23	63.220	63.220	62.310	62.730	38.296	6,509,700
2010-06-22	64.030	64.250	63.180	63.300	38.644	5,978,900
2010-06-21	64.540	64.790	63.740	64.020	39.084	5,158,800
2010-06-18	64.610	64.670	64.030	64.080	39.120	8,947,600
2010-06-17	63.960	64.560	63.750	64.490	39.371	5,179,300
2010-06-16	63.790	64.050	63.560	63.910	39.016	5,960,000
2010-06-15	63.880	64.290	63.840	64.240	39.218	6,249,100
2010-06-14	63.900	64.230	63.240	63.850	38.980	4,941,800
2010-06-11	63.500	63.560	62.940	63.560	38.803	5,466,100
2010-06-10	63.030	63.900	63.030	63.840	38.974	6,567,800
2010-06-09	62.860	63.070	62.330	62.490	38.150	7,056,300
2010-06-08	61.440	62.800	61.400	62.650	38.247	7,538,300
2010-06-07	61.370	62.560	61.290	61.730	37.686	7,694,100
2010-06-04	62.460	62.460	61.290	61.440	37.509	10,309,800
2010-06-03	63.500	63.650	63.000	63.370	38.687	6,448,400
2010-06-02	62.600	63.460	61.830	63.460	38.742	10,023,900
2010-06-01	62.660	63.590	61.900	62.760	38.021	7,180,000
2010-05-28	62.920	63.460	62.730	62.890	38.100	7,546,700
2010-05-27	61.970	62.930	61.520	62.900	38.106	9,428,400
2010-05-26	63.060	63.060	61.040	61.230	37.094	15,152,900
2010-05-25	61.930	62.920	61.650	62.890	38.100	9,156,900
2010-05-24	63.090	64.010	62.600	63.320	38.361	6,334,000
2010-05-21	63.210	63.640	62.140	63.580	38.518	14,586,400
2010-05-20	65.230	65.230	63.860	63.860	38.688	11,587,400
2010-05-19	66.300	66.380	65.500	66.040	40.008	7,867,800
2010-05-18	66.920	67.300	66.400	66.530	40.305	7,237,500
2010-05-17	66.110	66.960	66.070	66.750	40.439	6,943,800
2010-05-14	66.410	66.600	65.770	66.070	40.027	9,731,800
2010-05-13	67.020	67.080	66.460	66.480	40.275	7,800,500
2010-05-12	67.240	67.610	66.810	66.940	40.554	13,170,400

← NewerPage 69 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.