Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	175.83	176.08	174.70	175.74	161.38	5,265,900
2024-08-21	175.94	176.82	174.62	175.21	160.89	4,020,700
2024-08-20	173.53	176.03	172.50	175.85	161.48	5,330,100
2024-08-19	172.66	173.98	172.44	173.82	159.62	3,521,700
2024-08-16	172.52	172.78	171.11	172.62	158.52	4,614,600
2024-08-15	173.71	174.30	171.83	172.52	158.42	4,472,100
2024-08-14	172.23	174.34	171.93	173.71	159.52	3,555,800
2024-08-13	171.62	172.42	170.22	172.37	158.29	3,894,700
2024-08-12	172.24	172.87	170.71	171.42	157.41	3,802,300
2024-08-09	172.09	172.78	170.39	172.39	158.31	3,223,000
2024-08-08	170.21	173.00	169.81	172.37	158.29	5,112,500
2024-08-07	171.62	174.39	171.33	171.79	157.75	5,428,900
2024-08-06	173.28	176.21	172.36	172.49	158.40	7,287,100
2024-08-05	179.52	180.91	173.16	174.04	159.82	7,502,300
2024-08-02	178.84	179.95	173.84	178.04	163.49	6,856,100
2024-08-01	172.53	175.56	172.50	174.96	160.67	5,994,500
2024-07-31	173.92	174.69	172.26	172.67	158.56	6,245,600
2024-07-30	172.69	173.45	171.55	173.18	159.03	4,994,600
2024-07-29	172.29	173.49	170.85	173.21	159.06	4,152,700
2024-07-26	170.73	172.76	170.73	172.75	158.64	5,746,300
2024-07-25	169.49	173.49	168.86	171.02	157.05	6,270,900
2024-07-24	166.28	168.67	164.95	168.17	154.43	5,867,000
2024-07-23	167.79	168.36	166.18	166.28	152.69	3,344,300
2024-07-22	169.26	169.71	167.35	167.66	153.96	5,308,400
2024-07-19	170.28	170.49	168.47	169.36	155.52	5,332,800
2024-07-18	168.71	172.67	168.39	170.37	156.45	6,228,600
2024-07-17	166.04	170.07	165.89	169.89	156.01	7,671,000
2024-07-16	163.41	165.04	162.84	164.76	151.30	4,461,700
2024-07-15	166.01	166.30	163.65	163.86	150.47	4,551,800
2024-07-12	164.96	168.03	164.96	166.38	152.79	6,677,000
2024-07-11	159.10	164.89	158.03	163.95	150.55	10,258,600
2024-07-10	161.84	163.77	160.66	163.59	150.22	7,372,300
2024-07-09	162.19	162.56	161.50	161.90	148.67	5,801,200
2024-07-08	163.06	163.75	161.92	162.12	148.87	5,268,800
2024-07-05	162.64	164.52	162.47	164.39	150.96	4,208,200
2024-07-03	162.92	164.13	161.96	162.60	149.32	2,879,600
2024-07-02	163.50	164.47	162.32	163.58	150.21	4,650,800
2024-07-01	165.04	166.06	162.58	162.89	149.58	4,508,000
2024-06-28	165.30	166.22	164.62	164.93	151.45	8,755,900
2024-06-27	166.63	167.25	165.27	166.26	152.68	4,326,500
2024-06-26	165.89	167.01	164.85	166.74	153.12	4,778,300
2024-06-25	168.08	168.96	167.25	167.35	153.68	4,217,300
2024-06-24	167.50	169.61	167.09	168.08	154.35	4,476,900
2024-06-21	167.21	169.07	166.45	167.28	153.61	10,899,100
2024-06-20	165.73	167.64	165.73	166.68	153.06	4,942,400
2024-06-18	166.10	167.07	165.25	166.48	152.88	3,519,500
2024-06-17	163.49	166.41	162.79	166.14	152.57	5,412,200
2024-06-14	163.13	164.39	162.53	163.81	150.43	3,603,300
2024-06-13	162.08	163.56	161.54	163.33	149.99	5,432,600
2024-06-12	164.88	165.33	162.44	163.83	150.44	6,281,100
2024-06-11	164.87	165.46	163.51	165.07	151.58	8,284,500
2024-06-10	170.11	170.37	165.62	165.90	152.35	9,429,400
2024-06-07	171.50	172.51	170.75	171.04	157.07	3,521,100
2024-06-06	174.00	174.40	172.68	173.20	157.80	5,536,700
2024-06-05	173.84	173.97	171.96	173.49	158.07	5,370,700
2024-06-04	171.21	174.39	170.82	173.89	158.43	4,619,100
2024-06-03	172.72	172.90	171.03	171.23	156.01	5,032,400
2024-05-31	169.89	172.97	169.52	172.90	157.53	8,155,600
2024-05-30	171.35	171.71	170.40	170.48	155.33	3,903,100
2024-05-29	172.43	173.18	170.72	171.15	155.94	5,352,100

← NewerPage 10 of 21 · 1,255 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.