Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	53.490	54.230	52.480	54.080	31.505	10,379,100
2008-12-02	54.510	54.840	53.110	54.450	31.473	7,039,200
2008-12-01	55.560	56.400	53.540	53.640	31.005	7,918,200
2008-11-28	55.180	56.810	55.010	56.700	32.773	3,526,300
2008-11-26	53.880	55.030	52.530	54.930	31.750	8,115,500
2008-11-25	55.710	56.860	52.640	54.000	31.213	11,302,400
2008-11-24	54.900	55.990	52.920	55.660	32.172	14,416,500
2008-11-21	51.240	54.780	49.740	54.590	31.554	17,891,200
2008-11-20	51.590	53.950	50.000	50.290	29.068	13,542,800
2008-11-19	52.810	54.400	51.800	52.100	30.115	11,360,000
2008-11-18	52.020	53.880	51.110	53.140	30.716	13,268,800
2008-11-17	53.470	54.790	52.600	52.970	30.617	8,527,600
2008-11-14	54.780	56.130	52.110	53.520	30.935	9,990,700
2008-11-13	53.280	55.690	52.010	55.590	32.132	10,991,600
2008-11-12	54.120	55.060	52.920	53.100	30.693	7,447,800
2008-11-11	54.610	56.120	53.470	55.080	31.837	7,532,200
2008-11-10	56.380	56.390	53.750	54.610	31.565	7,633,300
2008-11-07	55.300	56.170	54.240	55.360	31.999	9,906,900
2008-11-06	56.420	57.400	54.100	54.850	31.704	10,154,600
2008-11-05	58.530	59.050	56.650	57.010	32.953	8,610,400
2008-11-04	58.490	59.230	57.740	58.340	33.721	6,680,000
2008-11-03	56.970	57.860	56.500	57.470	33.219	5,567,000
2008-10-31	57.000	57.990	56.250	57.010	32.953	9,416,200
2008-10-30	56.220	57.680	55.820	57.080	32.993	10,030,900
2008-10-29	55.860	57.480	54.220	55.000	31.791	9,255,900
2008-10-28	52.650	56.500	52.160	55.830	32.271	12,930,100
2008-10-27	52.180	53.770	50.720	51.490	29.762	9,168,600
2008-10-24	50.510	53.010	50.410	51.760	29.918	10,365,200
2008-10-23	53.730	54.620	51.060	53.480	30.912	11,878,400
2008-10-22	53.990	54.860	52.390	53.640	31.005	9,405,500
2008-10-21	55.990	56.630	54.700	55.000	31.791	9,079,800
2008-10-20	54.540	56.760	53.850	56.760	32.808	13,080,400
2008-10-17	51.870	55.480	51.750	53.880	31.143	14,242,400
2008-10-16	51.390	53.250	50.660	53.080	30.681	19,697,100
2008-10-15	54.150	54.720	50.650	51.250	29.623	22,994,100
2008-10-14	56.280	58.700	53.260	54.400	31.444	34,963,700
2008-10-13	59.330	62.240	58.550	61.770	35.704	13,334,500
2008-10-10	57.680	62.780	53.210	57.800	33.409	21,549,700
2008-10-09	63.760	64.450	59.510	59.520	34.403	15,361,400
2008-10-08	64.350	65.780	62.770	63.610	36.768	12,963,300
2008-10-07	67.250	67.850	64.690	65.120	37.640	12,900,400
2008-10-06	67.620	69.270	64.750	66.640	38.519	15,854,700
2008-10-03	71.570	71.600	68.660	69.000	39.883	10,360,800
2008-10-02	71.180	72.240	70.770	70.910	40.987	10,862,600
2008-10-01	70.660	72.170	70.660	71.640	41.409	7,986,600
2008-09-30	69.880	71.690	69.880	71.270	41.195	10,903,100
2008-09-29	70.830	72.280	68.810	69.660	40.265	11,650,400
2008-09-26	70.300	72.130	70.300	71.710	41.449	6,489,500
2008-09-25	70.410	71.990	70.290	71.300	41.212	6,851,600
2008-09-24	70.360	71.120	69.510	70.100	40.519	9,390,100
2008-09-23	71.140	72.330	70.570	70.750	40.895	7,294,600
2008-09-22	72.920	73.190	70.810	71.080	41.085	7,445,600
2008-09-19	73.630	75.250	72.320	73.190	42.305	14,671,500
2008-09-18	71.980	74.270	71.530	73.230	42.328	13,124,400
2008-09-17	72.630	73.500	71.530	71.680	41.432	13,533,800
2008-09-16	71.410	73.200	71.410	72.980	42.184	11,410,800
2008-09-15	72.080	73.560	72.080	72.350	41.819	9,174,500
2008-09-12	72.220	73.200	72.060	73.150	42.282	6,930,500
2008-09-11	71.530	72.690	71.030	72.620	41.975	8,129,000
2008-09-10	71.260	71.990	70.420	71.830	41.519	10,297,000

← NewerPage 76 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.