Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	50.250	51.300	50.160	51.020	29.985	7,960,400
2009-05-27	51.380	51.500	49.820	50.010	29.392	8,811,400
2009-05-26	51.010	51.690	50.910	51.280	30.138	8,835,100
2009-05-22	51.580	51.950	51.200	51.570	30.309	4,565,800
2009-05-21	51.640	51.870	50.990	51.490	30.261	6,096,200
2009-05-20	51.870	52.500	51.540	52.060	30.596	8,536,000
2009-05-19	51.290	52.100	51.100	51.610	30.332	7,584,800
2009-05-18	50.620	51.230	50.350	51.170	30.073	6,461,700
2009-05-15	50.530	50.820	50.030	50.320	29.574	8,205,900
2009-05-14	49.700	51.160	49.510	50.870	29.897	10,200,100
2009-05-13	49.200	49.880	49.140	49.660	29.186	11,299,700
2009-05-12	49.720	49.800	48.820	49.270	28.957	15,410,500
2009-05-11	49.550	50.040	49.280	49.580	29.139	8,192,800
2009-05-08	49.880	49.940	49.090	49.750	29.239	10,686,200
2009-05-07	49.860	50.060	49.240	49.490	29.086	13,254,900
2009-05-06	50.300	50.300	49.190	49.720	29.221	7,561,900
2009-05-05	49.130	49.950	49.120	49.730	29.227	11,609,800
2009-05-04	50.170	50.170	48.870	49.100	28.857	13,087,000
2009-05-01	49.760	49.890	48.830	49.790	29.262	7,617,400
2009-04-30	50.910	51.000	49.520	49.760	29.245	10,978,300
2009-04-29	50.160	51.220	50.160	50.450	29.650	15,118,800
2009-04-28	48.710	50.270	48.710	50.040	29.409	11,569,100
2009-04-27	48.280	49.500	48.170	49.110	28.863	9,540,400
2009-04-24	48.310	48.920	47.930	48.520	28.516	11,306,900
2009-04-23	48.400	48.460	47.500	47.890	28.146	12,256,700
2009-04-22	49.860	50.200	47.880	47.980	28.199	20,499,500
2009-04-21	50.170	50.550	48.500	49.350	29.004	13,960,700
2009-04-20	51.320	51.590	49.520	49.860	29.304	18,459,600
2009-04-17	52.000	52.470	51.700	52.130	30.638	8,820,400
2009-04-16	52.240	52.240	51.160	51.960	30.538	6,115,800
2009-04-15	50.240	52.100	50.240	52.040	30.585	6,727,800
2009-04-14	51.140	51.340	50.280	50.560	29.715	7,731,600
2009-04-13	52.020	56.950	51.290	51.490	30.261	5,863,200
2009-04-09	52.350	53.090	51.860	52.100	30.620	7,165,400
2009-04-08	52.260	52.530	51.850	52.280	30.726	4,920,600
2009-04-07	52.560	52.640	52.030	52.250	30.708	5,547,000
2009-04-06	52.540	53.040	52.250	52.670	30.955	4,506,700
2009-04-03	53.000	53.370	52.250	52.690	30.967	5,591,400
2009-04-02	52.930	53.530	52.510	52.860	31.067	7,436,500
2009-04-01	51.010	52.430	51.000	52.220	30.691	7,010,900
2009-03-31	52.260	52.500	51.480	51.480	30.256	9,179,900
2009-03-30	52.060	52.620	51.280	51.790	30.438	7,584,800
2009-03-27	52.640	53.100	52.120	52.390	30.790	5,875,700
2009-03-26	52.970	53.200	52.000	53.160	31.243	7,122,900
2009-03-25	52.210	52.790	51.670	52.470	30.837	8,705,500
2009-03-24	51.170	51.960	51.120	51.530	30.285	5,903,300
2009-03-23	50.330	51.630	50.230	51.630	30.344	7,535,800
2009-03-20	49.240	50.410	49.240	50.020	29.398	13,268,800
2009-03-19	49.870	49.890	48.700	48.990	28.792	10,284,100
2009-03-18	48.210	49.910	48.210	49.470	29.074	9,202,800
2009-03-17	48.720	49.270	48.020	49.250	28.945	6,697,400
2009-03-16	48.910	49.780	48.660	48.730	28.639	7,482,300
2009-03-13	48.580	48.810	47.930	48.620	28.575	7,977,300
2009-03-12	47.280	48.410	47.070	48.290	28.381	8,257,800
2009-03-11	46.690	47.640	46.560	47.420	27.869	8,048,400
2009-03-10	46.100	46.670	45.850	46.600	27.388	9,347,300
2009-03-09	46.600	47.180	45.630	45.810	26.923	7,985,900
2009-03-06	46.070	47.250	45.980	47.100	27.681	10,849,400
2009-03-05	46.980	47.110	45.390	45.970	27.017	11,778,600
2009-03-04	48.750	48.940	47.000	47.600	27.975	10,631,500

← NewerPage 74 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.