Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	67.960	68.200	66.730	67.540	38.800	8,322,000
2008-06-12	67.840	68.230	67.300	67.950	39.036	6,566,500
2008-06-11	67.350	68.050	67.220	67.490	38.772	7,947,600
2008-06-10	65.290	68.270	65.290	67.580	38.823	10,358,400
2008-06-09	65.920	65.920	64.690	65.370	37.554	9,046,500
2008-06-06	66.870	67.040	65.450	65.520	37.640	9,734,200
2008-06-05	66.930	67.350	66.470	67.290	38.657	5,918,000
2008-06-04	66.730	67.050	66.420	66.670	38.300	5,829,400
2008-06-03	67.750	67.750	66.730	67.050	38.275	6,995,200
2008-06-02	68.110	68.220	67.070	67.550	38.560	7,186,500
2008-05-30	68.900	68.900	68.030	68.300	38.988	5,569,800
2008-05-29	67.940	69.040	67.930	68.830	39.291	4,940,100
2008-05-28	69.000	69.000	67.800	67.930	38.777	6,476,300
2008-05-27	68.160	69.100	68.050	69.010	39.393	6,181,400
2008-05-23	68.050	68.380	67.880	68.260	38.965	5,411,500
2008-05-22	67.500	68.670	67.500	68.380	39.034	6,295,400
2008-05-21	67.260	68.210	67.160	67.270	38.400	6,132,400
2008-05-20	67.570	67.960	67.220	67.460	38.509	6,275,400
2008-05-19	68.080	68.120	67.500	68.030	38.834	5,414,300
2008-05-16	68.320	68.440	67.760	67.870	38.743	7,180,400
2008-05-15	67.350	68.340	67.120	68.070	38.857	6,554,900
2008-05-14	67.750	67.980	67.040	67.100	38.303	6,229,800
2008-05-13	67.390	67.680	66.850	67.250	38.389	5,474,000
2008-05-12	67.550	67.710	66.960	67.350	38.446	5,120,000
2008-05-09	67.760	67.910	66.810	67.510	38.537	5,910,300
2008-05-08	68.400	68.420	67.240	67.540	38.554	6,329,100
2008-05-07	68.750	69.120	67.840	68.010	38.823	6,699,700
2008-05-06	68.410	68.720	67.870	68.570	39.142	5,332,800
2008-05-05	69.290	69.720	68.320	68.570	39.142	5,009,700
2008-05-02	69.020	69.820	68.770	69.100	39.445	7,120,600
2008-05-01	68.460	68.750	68.030	68.500	39.102	5,720,900
2008-04-30	67.810	69.390	67.810	68.530	39.119	6,561,300
2008-04-29	68.210	68.500	67.780	68.200	38.931	4,848,400
2008-04-28	67.550	68.700	67.290	68.160	38.908	8,480,400
2008-04-25	68.300	68.350	67.210	67.620	38.600	8,427,200
2008-04-24	68.810	69.590	68.000	68.000	38.817	10,145,400
2008-04-23	69.100	69.970	68.790	69.190	39.496	7,170,900
2008-04-22	69.740	69.850	68.630	69.100	39.445	7,486,600
2008-04-21	70.090	70.770	69.830	69.900	39.902	5,314,300
2008-04-18	71.550	71.590	69.860	70.600	40.301	8,110,400
2008-04-17	70.770	71.280	70.370	70.770	40.398	4,670,800
2008-04-16	71.680	71.680	70.390	71.110	40.592	7,591,500
2008-04-15	71.250	71.460	70.780	71.220	40.655	3,739,900
2008-04-14	71.400	71.870	70.920	70.950	40.501	4,760,600
2008-04-11	71.690	71.830	71.110	71.400	40.758	4,302,000
2008-04-10	70.840	72.080	70.740	71.700	40.929	6,035,600
2008-04-09	71.180	71.330	70.620	70.970	40.512	4,305,200
2008-04-08	71.400	71.690	71.130	71.280	40.689	5,376,700
2008-04-07	71.910	72.060	71.150	71.860	41.020	5,689,100
2008-04-04	71.500	72.120	71.300	71.530	40.832	4,569,600
2008-04-03	71.060	71.900	71.060	71.400	40.758	4,699,100
2008-04-02	71.700	71.930	71.240	71.420	40.769	5,123,100
2008-04-01	71.890	72.170	71.040	72.130	41.174	6,937,200
2008-03-31	71.800	72.350	71.280	72.200	41.214	6,499,000
2008-03-28	71.400	72.000	71.400	71.560	40.849	3,770,100
2008-03-27	71.440	71.900	70.940	71.190	40.638	5,078,000
2008-03-26	71.310	71.750	71.060	71.160	40.621	3,740,700
2008-03-25	71.500	72.210	71.190	71.540	40.838	4,777,300
2008-03-24	71.400	71.920	70.860	71.450	40.786	4,580,400
2008-03-20	70.500	71.420	70.000	71.190	40.638	7,360,200

← NewerPage 78 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.