Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	62.210	62.490	61.940	62.430	37.290	4,966,800
2009-11-13	61.630	62.130	61.350	61.940	36.997	6,411,100
2009-11-12	62.490	62.750	61.100	61.270	36.597	8,474,900
2009-11-11	62.340	62.680	62.080	62.600	37.392	4,714,300
2009-11-10	62.170	62.940	61.930	62.080	37.081	7,094,100
2009-11-09	61.810	62.320	61.430	62.280	37.200	6,921,800
2009-11-06	60.990	61.760	60.790	61.760	36.890	4,831,000
2009-11-05	60.440	61.410	60.420	61.230	36.573	5,578,500
2009-11-04	60.160	60.960	59.790	60.380	36.066	5,552,100
2009-11-03	60.290	60.390	59.620	60.060	35.874	5,797,000
2009-11-02	60.790	61.070	60.160	60.600	36.197	6,618,800
2009-10-30	61.350	61.640	60.370	60.550	36.167	7,794,100
2009-10-29	61.010	61.460	60.570	61.390	36.669	5,245,300
2009-10-28	60.880	61.520	60.750	60.990	36.430	6,321,900
2009-10-27	60.640	61.350	60.100	61.000	36.436	7,262,900
2009-10-26	61.140	61.500	60.210	60.470	36.119	5,113,000
2009-10-23	61.410	61.670	60.580	61.030	36.454	6,505,200
2009-10-22	61.900	61.900	60.870	61.500	36.735	5,428,100
2009-10-21	61.380	62.340	61.230	61.840	36.938	7,445,000
2009-10-20	62.000	62.050	61.120	61.580	36.782	8,068,000
2009-10-19	62.280	62.570	61.900	62.050	37.063	5,557,300
2009-10-16	62.470	62.680	62.110	62.290	37.206	6,588,400
2009-10-15	61.570	62.750	61.390	62.680	37.439	10,518,600
2009-10-14	60.940	61.680	60.700	61.620	36.806	8,462,200
2009-10-13	60.880	61.000	60.520	60.600	36.197	7,502,000
2009-10-12	60.430	61.360	60.250	60.920	36.388	6,178,100
2009-10-09	60.380	60.700	59.810	60.590	36.191	6,360,200
2009-10-08	61.240	61.240	59.800	60.390	36.072	17,263,400
2009-10-07	60.850	61.380	60.450	61.170	36.537	6,441,900
2009-10-06	61.050	61.270	60.420	60.870	36.358	8,128,900
2009-10-05	60.830	61.240	60.140	60.850	36.346	7,892,000
2009-10-02	59.120	61.240	58.930	60.900	36.376	17,530,200
2009-10-01	58.700	58.990	58.270	58.460	34.919	9,010,200
2009-09-30	58.740	58.860	58.010	58.660	35.038	8,898,400
2009-09-29	59.100	59.310	58.000	58.510	34.949	7,086,400
2009-09-28	58.950	59.490	58.620	59.030	35.259	4,085,900
2009-09-25	58.500	59.130	58.320	58.680	35.050	6,758,800
2009-09-24	58.570	58.820	58.240	58.540	34.967	6,157,700
2009-09-23	58.690	59.080	58.340	58.470	34.925	6,122,400
2009-09-22	59.100	59.200	58.300	58.580	34.990	6,801,900
2009-09-21	59.520	59.660	58.810	59.020	35.253	7,785,600
2009-09-18	59.040	60.000	58.960	59.860	35.755	14,645,500
2009-09-17	58.350	58.990	58.220	58.800	35.122	7,034,500
2009-09-16	58.340	58.470	57.670	58.340	34.847	5,747,600
2009-09-15	58.740	58.740	57.910	58.290	34.817	6,339,500
2009-09-14	58.490	58.890	58.210	58.700	35.062	5,949,000
2009-09-11	58.050	58.920	57.740	58.810	35.128	8,195,300
2009-09-10	57.920	58.050	57.540	57.860	34.560	7,601,400
2009-09-09	58.340	58.340	57.860	58.040	34.668	10,094,900
2009-09-08	57.660	58.340	57.330	58.280	34.811	13,031,000
2009-09-04	56.450	57.700	56.330	57.540	34.369	8,841,700
2009-09-03	56.540	56.800	56.000	56.640	33.832	7,820,200
2009-09-02	55.990	56.620	55.690	56.350	33.658	8,902,900
2009-09-01	56.600	57.300	55.930	56.250	33.330	7,964,700
2009-08-31	56.560	56.980	56.380	56.670	33.579	5,522,400
2009-08-28	57.960	58.000	56.610	56.760	33.632	6,603,800
2009-08-27	57.590	58.100	57.500	57.760	34.225	5,854,300
2009-08-26	57.350	58.190	57.130	57.880	34.296	7,396,800
2009-08-25	57.350	57.800	57.070	57.290	33.946	5,822,700
2009-08-24	57.690	57.780	57.060	57.450	34.041	5,690,000

← NewerPage 72 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.