Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	70.000	71.500	69.730	70.180	40.061	6,252,600
2008-03-18	70.320	70.360	69.170	70.020	39.970	7,871,800
2008-03-17	68.000	70.050	67.950	69.150	39.473	9,426,100
2008-03-14	69.750	69.750	68.030	68.450	39.074	7,798,000
2008-03-13	68.630	69.740	68.260	69.240	39.525	6,734,000
2008-03-12	69.970	70.320	69.400	69.560	39.707	6,049,100
2008-03-11	70.430	70.430	68.980	69.950	39.930	7,215,600
2008-03-10	69.790	69.790	68.830	69.020	39.399	4,702,000
2008-03-07	69.840	70.310	69.290	69.590	39.725	7,205,600
2008-03-06	70.000	70.900	69.960	70.120	40.027	6,138,800
2008-03-05	70.330	70.720	69.000	70.280	40.118	6,690,200
2008-03-04	69.320	70.360	69.320	70.040	39.767	5,965,200
2008-03-03	69.550	70.250	69.170	70.170	39.841	5,024,400
2008-02-29	70.420	70.670	69.350	69.560	39.495	5,893,400
2008-02-28	71.210	71.210	70.350	71.060	40.347	4,804,800
2008-02-27	71.010	71.720	71.010	71.200	40.426	4,520,400
2008-02-26	71.110	71.560	70.910	71.330	40.500	4,673,000
2008-02-25	71.330	71.930	70.960	71.590	40.647	4,681,000
2008-02-22	71.390	71.490	70.540	71.380	40.528	4,771,900
2008-02-21	71.500	71.680	70.830	71.080	40.358	5,531,400
2008-02-20	71.960	71.960	70.100	71.120	40.381	5,848,300
2008-02-19	72.500	72.500	71.090	71.140	40.392	4,920,800
2008-02-15	71.500	71.770	71.170	71.730	40.727	5,963,300
2008-02-14	71.790	72.140	71.200	71.570	40.636	7,899,600
2008-02-13	72.370	72.750	71.420	71.630	40.670	6,603,300
2008-02-12	71.310	72.240	70.960	71.960	40.858	6,635,300
2008-02-11	69.930	71.200	69.300	70.960	40.290	6,934,800
2008-02-08	70.380	70.560	69.500	69.810	39.637	6,044,800
2008-02-07	68.700	70.530	67.800	70.410	39.977	15,291,100
2008-02-06	68.380	68.380	66.320	66.730	37.888	14,149,600
2008-02-05	68.140	68.640	67.410	67.950	38.581	8,681,400
2008-02-04	68.850	69.340	68.530	69.220	39.302	5,598,600
2008-02-01	68.340	69.080	67.980	68.830	39.080	7,728,300
2008-01-31	67.150	68.490	66.300	68.050	38.637	13,195,200
2008-01-30	68.120	68.760	67.200	67.390	38.263	8,292,500
2008-01-29	70.260	70.570	68.300	68.630	38.967	9,401,000
2008-01-28	68.950	70.310	68.610	70.270	39.898	6,940,700
2008-01-25	69.870	70.480	68.700	68.920	39.131	8,446,300
2008-01-24	70.290	70.670	69.550	69.730	39.591	8,466,700
2008-01-23	68.510	70.920	67.710	70.500	40.029	12,136,600
2008-01-22	68.000	70.000	67.370	69.440	39.427	14,039,600
2008-01-18	72.540	73.160	70.950	71.460	40.574	8,986,000
2008-01-17	73.700	73.700	71.840	72.100	40.937	10,016,800
2008-01-16	74.350	74.850	73.280	73.540	41.755	9,636,900
2008-01-15	76.020	76.550	74.710	74.830	42.487	9,342,100
2008-01-14	78.250	78.390	76.650	76.920	43.674	7,762,500
2008-01-11	79.010	79.170	76.690	77.780	44.162	8,061,200
2008-01-10	78.740	79.790	78.220	79.570	45.178	7,874,900
2008-01-09	78.000	79.320	77.980	78.740	44.707	9,288,800
2008-01-08	77.850	78.990	77.170	77.940	44.253	7,153,800
2008-01-07	75.860	77.440	75.700	77.320	43.901	7,584,800
2008-01-04	75.290	76.400	75.290	75.550	42.896	5,493,200
2008-01-03	75.390	76.840	75.290	75.780	43.026	4,728,400
2008-01-02	76.410	76.410	74.710	75.290	42.748	4,899,100

← NewerPage 79 of 79 · 4,734 trading days

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.