Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	57.070	57.730	56.800	57.490	34.065	8,890,100
2009-08-20	56.300	57.160	56.200	56.840	33.679	6,064,000
2009-08-19	56.220	56.710	56.000	56.450	33.448	5,845,000
2009-08-18	56.220	56.760	55.920	56.240	33.324	9,730,700
2009-08-17	56.400	56.780	55.860	56.180	33.288	5,760,100
2009-08-14	56.500	57.060	56.080	56.560	33.514	6,395,100
2009-08-13	56.850	56.910	56.030	56.490	33.472	7,187,200
2009-08-12	56.780	57.550	56.340	56.680	33.585	6,911,300
2009-08-11	57.170	57.550	56.890	56.910	33.721	6,785,300
2009-08-10	57.790	57.790	56.940	57.410	34.017	8,127,700
2009-08-07	58.100	58.210	57.550	57.740	34.213	6,869,400
2009-08-06	58.610	58.810	57.690	57.830	34.266	7,550,400
2009-08-05	59.180	59.500	58.290	58.390	34.598	10,093,500
2009-08-04	58.020	59.640	57.500	59.060	34.995	27,850,100
2009-08-03	56.980	56.980	55.960	56.200	33.300	6,493,600
2009-07-31	56.650	57.290	56.480	56.750	33.626	6,003,000
2009-07-30	56.730	57.630	56.540	56.600	33.537	6,718,600
2009-07-29	55.770	56.400	55.750	56.330	33.377	5,395,800
2009-07-28	56.050	56.660	55.700	55.970	33.164	7,151,400
2009-07-27	56.300	56.720	55.970	56.340	33.383	5,825,000
2009-07-24	56.570	56.760	55.720	56.410	33.425	6,741,600
2009-07-23	56.010	56.840	55.620	56.500	33.478	8,862,400
2009-07-22	56.220	56.400	55.370	55.890	33.117	7,498,900
2009-07-21	56.490	56.690	55.450	56.400	33.419	6,075,100
2009-07-20	56.850	56.890	55.360	56.080	33.229	7,828,900
2009-07-17	56.930	57.260	56.460	56.660	33.573	6,188,100
2009-07-16	57.000	57.700	56.830	57.260	33.928	6,302,300
2009-07-15	56.540	57.310	56.300	57.280	33.940	7,676,100
2009-07-14	55.630	56.120	55.380	56.090	33.235	4,569,900
2009-07-13	54.750	55.860	54.620	55.670	32.986	8,829,400
2009-07-10	54.360	54.880	54.300	54.710	32.417	5,945,700
2009-07-09	55.110	55.340	54.400	54.680	32.400	7,263,600
2009-07-08	56.090	56.130	54.520	54.850	32.500	12,094,700
2009-07-07	57.070	57.460	55.920	56.000	33.182	11,953,500
2009-07-06	56.270	57.170	56.080	57.130	33.851	8,886,600
2009-07-02	56.030	56.820	55.770	56.350	33.389	8,161,900
2009-07-01	55.120	56.690	55.120	56.520	33.490	9,715,200
2009-06-30	54.940	55.450	54.720	54.960	32.566	8,815,400
2009-06-29	55.330	55.500	54.610	54.840	32.494	6,368,100
2009-06-26	53.720	54.900	53.500	54.700	32.411	8,836,600
2009-06-25	52.890	54.380	52.560	53.990	31.991	8,050,400
2009-06-24	53.330	53.830	52.700	53.050	31.434	4,730,800
2009-06-23	53.750	53.840	52.800	53.010	31.410	6,528,600
2009-06-22	53.640	53.890	53.180	53.490	31.695	5,314,100
2009-06-19	54.740	55.050	53.690	53.910	31.943	9,530,500
2009-06-18	53.130	54.730	52.880	54.490	32.287	7,047,100
2009-06-17	52.310	53.830	52.110	52.970	31.386	9,395,200
2009-06-16	53.060	53.300	52.200	52.340	31.013	6,477,900
2009-06-15	53.450	53.540	52.780	52.880	31.333	6,089,700
2009-06-12	52.850	53.850	52.600	53.650	31.789	5,958,400
2009-06-11	53.190	53.980	52.930	52.970	31.386	8,817,200
2009-06-10	53.730	54.110	52.990	53.360	31.617	6,291,700
2009-06-09	54.210	54.340	53.210	53.480	31.689	8,065,100
2009-06-08	54.680	54.990	53.550	54.150	32.086	6,846,900
2009-06-05	55.370	55.490	54.500	54.880	32.518	10,394,100
2009-06-04	54.270	54.900	53.800	54.820	32.483	12,602,700
2009-06-03	54.900	54.900	53.890	54.270	32.157	11,515,700
2009-06-02	53.470	55.730	53.150	55.370	32.542	13,707,800
2009-06-01	52.270	53.390	52.250	53.130	31.225	8,262,500
2009-05-29	51.060	52.140	50.850	52.050	30.591	9,341,500

← NewerPage 73 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.