Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	61.060	61.220	60.490	60.920	36.646	8,566,800
2010-02-11	60.870	61.700	60.500	61.190	36.809	14,391,100
2010-02-10	59.960	60.670	59.510	60.380	36.321	10,917,200
2010-02-09	59.290	60.480	59.290	60.050	36.123	7,940,200
2010-02-08	59.600	59.660	58.750	58.960	35.467	7,047,700
2010-02-05	59.510	59.790	58.950	59.510	35.798	7,347,800
2010-02-04	60.830	60.930	59.620	59.640	35.876	6,920,300
2010-02-03	60.920	61.400	60.560	61.290	36.869	4,863,000
2010-02-02	60.680	61.280	60.340	61.150	36.785	6,296,700
2010-02-01	59.930	60.750	59.520	60.700	36.514	7,303,200
2010-01-29	59.840	60.360	59.120	59.620	35.864	8,127,200
2010-01-28	60.300	60.500	59.500	59.740	35.936	9,285,900
2010-01-27	60.050	60.390	59.600	60.290	36.267	6,145,900
2010-01-26	60.100	60.530	59.820	60.250	36.243	5,001,700
2010-01-25	60.700	60.700	60.080	60.230	36.231	4,903,800
2010-01-22	60.750	61.240	60.310	60.390	36.327	7,229,000
2010-01-21	62.010	62.160	60.740	60.940	36.658	7,121,500
2010-01-20	62.090	62.150	61.440	61.950	37.266	5,606,000
2010-01-19	62.230	62.410	61.970	62.330	37.494	5,615,800
2010-01-15	62.610	62.910	61.820	62.290	37.470	8,361,200
2010-01-14	62.020	62.920	61.760	62.800	37.777	7,211,600
2010-01-13	61.410	62.340	61.410	62.050	37.326	7,380,100
2010-01-12	60.520	61.680	60.500	61.550	37.025	9,081,800
2010-01-11	60.680	60.810	60.100	60.700	36.514	6,461,200
2010-01-08	60.760	60.820	60.270	60.770	36.556	8,674,700
2010-01-07	61.350	61.380	60.530	60.970	36.676	10,792,000
2010-01-06	61.990	62.470	61.230	61.360	36.911	9,998,000
2010-01-05	61.000	62.100	60.900	61.980	37.284	8,886,000
2010-01-04	61.190	61.520	60.640	61.240	36.839	6,585,900
2009-12-31	61.250	61.440	60.760	60.800	36.574	3,316,300
2009-12-30	61.000	61.450	60.870	61.310	36.881	3,779,400
2009-12-29	61.290	61.590	61.100	61.100	36.755	3,787,000
2009-12-28	61.190	61.250	60.870	61.160	36.791	4,364,200
2009-12-24	60.660	60.960	60.400	60.960	36.670	1,502,900
2009-12-23	60.870	60.870	60.250	60.680	36.502	3,829,000
2009-12-22	60.570	60.790	60.250	60.630	36.472	6,026,000
2009-12-21	59.720	60.730	59.600	60.480	36.382	7,973,000
2009-12-18	59.920	59.920	58.770	59.480	35.780	18,604,200
2009-12-17	60.640	60.640	60.040	60.040	36.117	8,336,100
2009-12-16	61.180	61.690	60.620	60.680	36.502	8,127,400
2009-12-15	61.010	61.390	60.400	60.990	36.688	7,656,600
2009-12-14	61.700	61.770	60.860	60.980	36.682	7,437,800
2009-12-11	61.850	62.380	61.180	61.270	36.857	8,249,600
2009-12-10	62.150	62.630	61.670	61.840	37.200	8,512,500
2009-12-09	62.080	62.390	60.760	61.800	37.176	20,222,300
2009-12-08	64.090	64.090	63.150	63.480	38.186	6,161,600
2009-12-07	63.700	64.480	63.560	64.230	38.637	6,259,700
2009-12-04	63.180	64.000	63.080	63.850	38.409	8,907,000
2009-12-03	63.580	63.590	62.670	62.760	37.753	6,406,200
2009-12-02	63.500	63.740	63.170	63.650	38.289	6,195,800
2009-12-01	62.680	63.930	62.490	63.870	38.150	6,887,700
2009-11-30	62.640	62.830	62.150	62.220	37.165	7,252,700
2009-11-27	62.240	62.550	61.750	62.300	37.212	3,416,000
2009-11-25	62.530	63.270	62.490	63.190	37.744	4,672,600
2009-11-24	62.620	62.650	62.130	62.500	37.332	4,139,700
2009-11-23	62.460	62.990	62.260	62.490	37.326	5,009,400
2009-11-20	61.670	62.310	61.430	62.080	37.081	5,314,600
2009-11-19	62.100	62.100	61.350	61.880	36.962	4,390,400
2009-11-18	62.440	62.510	61.810	62.300	37.212	3,952,300
2009-11-17	62.420	62.630	62.030	62.600	37.392	4,362,400

← NewerPage 71 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.