Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	47.750	49.050	47.280	48.470	28.237	14,962,400
2009-03-02	47.310	47.940	46.760	46.850	27.293	8,637,300
2009-02-27	49.150	49.630	48.140	48.140	28.045	9,237,600
2009-02-26	51.130	51.360	49.330	49.420	28.790	7,448,800
2009-02-25	51.520	51.850	50.520	50.720	29.548	7,180,000
2009-02-24	50.880	51.830	50.110	51.680	30.107	8,221,100
2009-02-23	51.460	51.850	50.030	50.160	29.221	6,899,600
2009-02-20	51.530	52.050	50.970	51.450	29.973	9,897,500
2009-02-19	51.270	52.550	51.000	52.200	30.410	6,862,800
2009-02-18	52.270	52.270	51.130	51.530	30.019	6,145,400
2009-02-17	51.450	52.110	50.500	51.820	30.188	12,454,400
2009-02-13	52.070	53.460	51.080	52.570	30.625	11,981,300
2009-02-12	50.510	52.170	50.000	52.000	30.293	10,423,700
2009-02-11	50.140	50.920	49.580	50.610	29.483	5,917,500
2009-02-10	50.920	51.430	49.220	49.530	28.854	10,779,800
2009-02-09	53.260	53.260	50.780	51.430	29.961	9,006,100
2009-02-06	52.280	53.640	52.150	53.530	31.185	6,908,800
2009-02-05	50.860	52.670	50.590	52.350	30.497	9,224,600
2009-02-04	51.540	52.220	51.000	51.490	29.996	6,898,600
2009-02-03	50.520	51.740	49.770	51.520	30.014	5,319,100
2009-02-02	49.760	50.400	49.040	50.130	29.204	5,659,900
2009-01-30	51.500	51.880	49.980	50.230	29.262	7,582,400
2009-01-29	51.850	52.400	51.420	51.680	30.107	5,372,400
2009-01-28	51.850	52.250	51.360	52.040	30.317	5,803,800
2009-01-27	51.560	52.280	51.390	51.640	30.084	6,763,800
2009-01-26	50.790	51.600	50.000	51.420	29.955	7,619,600
2009-01-23	49.400	50.730	49.100	50.620	29.489	7,818,700
2009-01-22	49.820	50.560	49.240	50.350	29.332	8,916,100
2009-01-21	51.050	51.050	49.620	50.440	29.384	8,982,200
2009-01-20	51.580	52.090	50.330	50.430	29.379	8,057,700
2009-01-16	50.810	51.690	50.760	51.370	29.926	8,964,200
2009-01-15	51.050	51.100	43.780	50.530	29.437	8,860,900
2009-01-14	51.900	51.920	50.330	51.100	29.769	8,619,000
2009-01-13	51.390	52.460	51.200	52.230	30.427	9,295,800
2009-01-12	52.660	52.660	51.070	51.390	29.938	9,240,700
2009-01-09	53.470	53.800	52.400	52.570	30.625	6,910,700
2009-01-08	53.800	54.070	52.800	53.250	31.021	8,210,400
2009-01-07	55.340	55.340	53.680	53.890	31.394	7,364,600
2009-01-06	55.930	56.930	55.000	55.700	32.449	8,081,600
2009-01-05	55.820	55.900	55.100	55.600	32.390	7,122,000
2009-01-02	54.930	56.140	54.720	55.970	32.606	5,182,400
2008-12-31	55.030	55.570	54.610	54.770	31.907	5,024,400
2008-12-30	54.110	55.020	54.090	54.880	31.971	5,010,600
2008-12-29	54.810	55.070	53.420	54.070	31.499	4,708,600
2008-12-26	54.690	55.120	54.270	54.560	31.785	2,855,000
2008-12-24	54.250	54.840	54.070	54.540	31.773	2,051,200
2008-12-23	53.770	55.240	53.660	54.170	31.557	6,249,900
2008-12-22	54.280	54.850	52.960	53.750	31.313	5,738,700
2008-12-19	54.840	55.490	53.830	54.090	31.511	11,422,100
2008-12-18	54.620	55.380	54.380	54.710	31.872	10,270,600
2008-12-17	53.770	54.910	53.260	54.330	31.651	8,002,500
2008-12-16	52.910	54.420	52.510	54.210	31.581	9,408,900
2008-12-15	52.410	52.870	51.120	52.420	30.538	6,148,700
2008-12-12	51.550	52.340	51.010	52.030	30.311	6,984,400
2008-12-11	53.000	54.000	52.430	52.710	30.707	5,699,500
2008-12-10	52.620	53.470	52.270	53.010	30.882	5,651,200
2008-12-09	53.420	53.630	51.960	52.270	30.451	7,472,100
2008-12-08	54.390	54.500	52.860	53.600	31.225	9,974,200
2008-12-05	52.410	54.510	51.370	53.370	31.091	9,936,200
2008-12-04	53.660	54.510	51.820	52.330	30.486	7,775,200

← NewerPage 75 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.