Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	66.160	67.000	66.020	66.550	40.317	7,240,800
2010-05-10	65.800	66.490	65.660	66.410	40.233	10,833,800
2010-05-07	64.460	65.040	63.660	64.570	39.118	13,221,500
2010-05-06	65.160	66.200	61.910	64.700	39.197	14,046,200
2010-05-05	65.100	65.950	65.020	65.200	39.500	7,658,800
2010-05-04	65.300	65.980	65.050	65.430	39.639	8,383,100
2010-05-03	65.280	66.000	64.890	65.690	39.796	5,807,900
2010-04-30	65.330	65.980	65.180	65.220	39.512	8,274,200
2010-04-29	64.950	65.500	64.830	65.200	39.500	7,714,000
2010-04-28	64.280	64.820	63.600	64.750	39.227	10,229,300
2010-04-27	64.930	65.200	64.070	64.230	38.912	8,615,300
2010-04-26	64.840	65.440	64.610	65.020	39.390	8,096,900
2010-04-23	64.850	64.850	64.170	64.710	39.203	9,008,900
2010-04-22	65.750	65.790	64.500	64.760	39.233	9,689,700
2010-04-21	65.820	66.310	65.610	65.980	39.972	6,534,300
2010-04-20	66.170	66.400	65.720	65.900	39.924	6,780,900
2010-04-19	66.080	66.390	65.700	66.120	40.057	6,354,600
2010-04-16	66.010	66.650	65.960	66.140	40.069	7,374,400
2010-04-15	65.970	66.500	65.800	66.270	40.148	5,968,500
2010-04-14	66.200	66.300	65.830	66.290	40.160	5,202,300
2010-04-13	66.160	66.500	66.020	66.390	40.220	5,190,800
2010-04-12	66.350	66.670	66.260	66.320	40.178	5,074,000
2010-04-09	65.930	66.430	65.860	66.360	40.202	4,757,700
2010-04-08	65.750	66.190	65.620	65.970	39.966	6,646,300
2010-04-07	66.390	66.520	65.750	65.990	39.978	8,204,200
2010-04-06	65.790	66.630	65.790	66.390	40.220	6,734,700
2010-04-05	66.680	66.680	65.830	65.980	39.972	6,732,600
2010-04-01	66.320	66.680	66.250	66.680	40.396	5,074,100
2010-03-31	66.680	66.710	66.060	66.160	40.081	8,123,900
2010-03-30	66.520	67.000	66.360	66.770	40.451	5,733,800
2010-03-29	66.610	66.870	66.300	66.550	40.317	6,825,600
2010-03-26	66.640	66.810	66.340	66.590	40.342	5,313,400
2010-03-25	66.370	67.000	66.350	66.550	40.317	6,246,600
2010-03-24	66.620	67.000	66.250	66.260	40.142	7,661,200
2010-03-23	66.390	67.000	66.240	66.860	40.505	6,412,800
2010-03-22	66.430	66.560	66.150	66.310	40.172	6,763,000
2010-03-19	66.560	66.980	66.260	66.560	40.323	10,947,400
2010-03-18	66.570	66.730	66.160	66.520	40.299	6,961,900
2010-03-17	66.150	66.580	66.020	66.570	40.330	6,922,300
2010-03-16	66.250	66.300	65.830	66.070	40.027	7,474,500
2010-03-15	65.690	66.260	65.400	66.150	40.075	10,468,000
2010-03-12	64.920	65.250	64.680	65.100	39.439	6,896,400
2010-03-11	64.200	65.000	63.900	64.970	39.360	7,536,900
2010-03-10	64.300	64.590	64.010	64.430	39.033	6,450,000
2010-03-09	63.880	64.650	63.800	64.360	38.991	7,655,400
2010-03-08	64.270	64.460	63.800	64.150	38.863	5,086,300
2010-03-05	64.300	64.480	63.910	64.370	38.997	8,448,600
2010-03-04	64.430	64.500	63.960	64.110	38.839	7,830,600
2010-03-03	63.820	64.270	63.800	63.980	38.760	8,486,300
2010-03-02	63.610	64.000	63.420	63.800	38.379	9,527,200
2010-03-01	62.650	63.580	62.470	63.430	38.156	9,016,500
2010-02-26	62.500	62.590	61.910	62.470	37.579	14,785,800
2010-02-25	61.510	62.340	61.020	62.300	37.476	8,074,100
2010-02-24	61.980	62.160	61.580	62.080	37.344	6,888,100
2010-02-23	62.220	62.480	61.700	61.780	37.164	5,159,400
2010-02-22	62.690	62.870	62.100	62.410	37.543	4,709,500
2010-02-19	62.320	62.920	61.980	62.660	37.693	6,416,500
2010-02-18	61.970	62.720	61.970	62.530	37.615	6,942,900
2010-02-17	61.480	62.200	61.250	62.110	37.362	6,703,500
2010-02-16	61.030	61.450	60.500	61.310	36.881	6,930,800

← NewerPage 70 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.