Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	69.970	71.380	69.970	71.000	41.039	11,337,400
2008-09-08	69.220	70.530	69.220	70.340	40.658	6,948,600
2008-09-05	68.140	69.150	68.140	68.920	39.837	6,165,000
2008-09-04	68.990	69.830	68.300	68.390	39.530	5,859,800
2008-09-03	68.950	69.300	68.480	69.190	39.993	5,213,300
2008-09-02	68.890	70.550	68.860	69.460	39.903	6,397,600
2008-08-29	69.180	69.480	68.430	68.480	39.340	4,206,100
2008-08-28	69.370	69.460	68.880	69.190	39.748	3,326,100
2008-08-27	68.580	69.210	68.260	69.200	39.754	2,960,100
2008-08-26	69.150	69.310	68.460	68.700	39.467	4,386,200
2008-08-25	69.600	69.900	68.750	69.050	39.668	3,999,000
2008-08-22	69.560	70.200	69.390	69.900	40.156	3,392,300
2008-08-21	69.510	69.660	68.650	69.390	39.863	5,647,400
2008-08-20	70.370	70.370	69.400	69.850	40.127	4,082,700
2008-08-19	69.400	70.490	69.230	70.100	40.271	6,164,700
2008-08-18	70.460	70.650	69.550	69.810	40.104	4,405,300
2008-08-15	70.200	70.430	69.770	70.200	40.328	5,637,500
2008-08-14	69.770	70.830	69.130	69.940	40.179	5,605,200
2008-08-13	69.350	70.130	69.210	69.740	40.064	6,085,800
2008-08-12	69.400	69.850	68.950	69.620	39.995	5,342,300
2008-08-11	69.350	69.480	68.760	69.270	39.794	6,004,500
2008-08-08	67.940	69.460	67.850	69.350	39.840	8,564,700
2008-08-07	68.450	68.500	67.800	67.950	39.036	5,769,500
2008-08-06	68.460	68.540	67.960	68.540	39.375	5,151,400
2008-08-05	67.980	68.790	67.570	68.520	39.363	12,080,000
2008-08-04	66.710	67.950	66.630	67.670	38.875	9,717,000
2008-08-01	66.820	67.400	66.360	66.630	38.278	7,640,100
2008-07-31	66.800	67.430	66.420	66.560	38.237	7,317,600
2008-07-30	67.250	67.630	66.570	66.910	38.438	7,876,800
2008-07-29	66.750	67.250	66.540	66.980	38.479	8,205,700
2008-07-28	67.210	67.300	66.290	66.710	38.323	4,495,300
2008-07-25	67.750	67.940	66.730	67.220	38.616	9,276,000
2008-07-24	67.850	68.020	66.940	67.400	38.720	5,342,500
2008-07-23	66.490	67.860	65.510	67.720	38.904	9,255,900
2008-07-22	64.620	66.360	64.120	66.190	38.025	8,881,400
2008-07-21	65.800	65.800	64.260	64.450	37.025	5,265,100
2008-07-18	65.450	65.740	64.810	65.410	37.577	7,075,900
2008-07-17	66.490	66.490	64.350	65.530	37.646	10,344,500
2008-07-16	65.770	66.130	65.050	66.090	37.967	5,708,600
2008-07-15	64.360	65.850	64.130	65.570	37.669	8,423,500
2008-07-14	65.150	65.520	64.310	64.910	37.289	6,182,300
2008-07-11	65.010	65.350	63.940	64.660	37.146	9,117,700
2008-07-10	65.500	65.740	64.770	65.590	37.680	6,384,100
2008-07-09	65.990	66.160	65.090	65.350	37.542	6,353,300
2008-07-08	66.410	66.800	65.590	65.830	37.818	9,145,000
2008-07-07	66.720	67.000	66.090	66.620	38.272	7,867,700
2008-07-03	65.710	66.910	65.710	66.770	38.358	5,571,800
2008-07-02	64.510	65.990	64.450	65.760	37.778	9,356,000
2008-07-01	63.280	64.530	63.280	64.400	36.996	9,900,000
2008-06-30	64.320	64.770	63.400	63.590	36.531	9,260,200
2008-06-27	64.960	65.370	63.830	63.930	36.726	9,890,300
2008-06-26	64.680	65.670	64.680	64.770	37.209	8,014,500
2008-06-25	64.130	65.920	64.130	65.520	37.640	8,838,600
2008-06-24	64.520	64.780	63.310	64.020	36.778	6,919,200
2008-06-23	65.230	65.310	64.370	64.630	37.129	5,723,600
2008-06-20	65.750	66.110	64.910	65.080	37.387	10,181,400
2008-06-19	65.130	66.230	64.950	65.890	37.852	6,146,200
2008-06-18	65.800	65.830	65.020	65.060	37.376	8,905,200
2008-06-17	66.250	66.570	65.540	65.870	37.841	7,633,100
2008-06-16	67.010	67.760	65.250	66.040	37.939	10,057,000

← NewerPage 77 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.