Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 176.23 | 176.28 | 171.90 | 173.38 | 157.97 | 6,178,100 |
| 2024-05-24 | 179.37 | 179.42 | 177.87 | 177.99 | 162.17 | 3,447,400 |
| 2024-05-23 | 181.33 | 181.89 | 179.04 | 179.27 | 163.34 | 4,009,000 |
| 2024-05-22 | 180.45 | 182.13 | 179.98 | 182.09 | 165.90 | 4,047,000 |
| 2024-05-21 | 181.50 | 181.58 | 179.80 | 181.08 | 164.98 | 3,288,100 |
| 2024-05-20 | 182.09 | 182.13 | 179.91 | 180.31 | 164.28 | 3,221,100 |
| 2024-05-17 | 182.59 | 182.96 | 181.83 | 182.19 | 166.00 | 4,449,100 |
| 2024-05-16 | 179.63 | 183.41 | 179.46 | 183.11 | 166.83 | 5,984,700 |
| 2024-05-15 | 179.24 | 180.40 | 179.00 | 179.46 | 163.51 | 4,785,100 |
| 2024-05-14 | 181.05 | 181.28 | 178.60 | 179.87 | 163.88 | 3,508,600 |
| 2024-05-13 | 180.51 | 181.35 | 179.85 | 180.90 | 164.82 | 4,408,100 |
| 2024-05-10 | 177.95 | 180.16 | 177.61 | 179.79 | 163.81 | 4,201,600 |
| 2024-05-09 | 177.26 | 178.43 | 177.09 | 178.06 | 162.23 | 2,421,400 |
| 2024-05-08 | 178.71 | 178.88 | 177.19 | 177.41 | 161.64 | 3,400,900 |
| 2024-05-07 | 177.00 | 178.15 | 176.51 | 178.02 | 162.20 | 3,708,000 |
| 2024-05-06 | 176.76 | 176.76 | 175.13 | 175.82 | 160.19 | 3,576,200 |
| 2024-05-03 | 175.80 | 176.49 | 175.00 | 176.15 | 160.49 | 3,491,900 |
| 2024-05-02 | 175.58 | 176.32 | 174.55 | 175.45 | 159.85 | 3,964,800 |
| 2024-05-01 | 175.46 | 176.23 | 173.66 | 175.15 | 159.58 | 4,340,500 |
| 2024-04-30 | 176.27 | 176.47 | 174.84 | 175.91 | 160.27 | 4,465,100 |
| 2024-04-29 | 175.50 | 176.32 | 175.02 | 176.14 | 160.48 | 3,224,500 |
| 2024-04-26 | 174.44 | 178.57 | 174.34 | 175.58 | 159.97 | 4,472,100 |
| 2024-04-25 | 178.28 | 180.63 | 175.82 | 176.68 | 160.98 | 7,441,500 |
| 2024-04-24 | 168.50 | 178.09 | 167.65 | 177.41 | 161.64 | 10,016,700 |
| 2024-04-23 | 174.70 | 174.88 | 170.14 | 171.22 | 156.00 | 9,145,000 |
| 2024-04-22 | 174.41 | 177.20 | 174.03 | 176.46 | 160.77 | 7,288,700 |
| 2024-04-19 | 172.28 | 174.27 | 171.80 | 174.13 | 158.65 | 6,636,700 |
| 2024-04-18 | 170.10 | 172.68 | 170.10 | 172.27 | 156.96 | 5,574,700 |
| 2024-04-17 | 169.09 | 169.70 | 168.21 | 169.48 | 154.42 | 4,069,200 |
| 2024-04-16 | 167.03 | 168.51 | 166.89 | 167.50 | 152.61 | 4,569,700 |
| 2024-04-15 | 169.21 | 169.35 | 166.03 | 166.95 | 152.11 | 5,133,200 |
| 2024-04-12 | 167.69 | 168.51 | 167.32 | 168.10 | 153.16 | 5,453,500 |
| 2024-04-11 | 169.62 | 169.87 | 167.77 | 168.36 | 153.39 | 4,241,500 |
| 2024-04-10 | 169.57 | 169.63 | 167.77 | 168.95 | 153.93 | 4,581,500 |
| 2024-04-09 | 170.23 | 170.72 | 168.73 | 170.61 | 155.44 | 3,773,900 |
| 2024-04-08 | 169.15 | 170.05 | 168.74 | 169.58 | 154.51 | 3,755,700 |
| 2024-04-05 | 169.40 | 169.97 | 168.07 | 169.14 | 154.11 | 4,412,200 |
| 2024-04-04 | 170.92 | 171.78 | 169.33 | 169.65 | 154.57 | 5,422,600 |
| 2024-04-03 | 170.00 | 170.92 | 168.70 | 169.68 | 154.60 | 5,828,000 |
| 2024-04-02 | 172.94 | 173.87 | 171.36 | 171.44 | 156.20 | 5,158,500 |
| 2024-04-01 | 175.57 | 176.23 | 172.65 | 172.98 | 157.60 | 4,815,400 |
| 2024-03-28 | 174.76 | 175.81 | 174.37 | 175.01 | 159.45 | 5,710,400 |
| 2024-03-27 | 174.00 | 174.69 | 173.05 | 173.57 | 158.14 | 4,911,300 |
| 2024-03-26 | 172.17 | 172.97 | 171.82 | 172.73 | 157.38 | 4,593,000 |
| 2024-03-25 | 172.20 | 173.09 | 172.11 | 172.60 | 157.26 | 3,941,900 |
| 2024-03-22 | 173.02 | 173.10 | 171.76 | 172.02 | 156.73 | 4,106,400 |
| 2024-03-21 | 171.92 | 173.42 | 171.05 | 172.45 | 157.12 | 4,343,000 |
| 2024-03-20 | 172.30 | 173.10 | 171.12 | 171.86 | 156.58 | 5,046,700 |
| 2024-03-19 | 171.10 | 172.65 | 171.00 | 171.80 | 156.53 | 7,653,700 |
| 2024-03-18 | 167.05 | 172.18 | 166.95 | 171.26 | 156.04 | 10,478,500 |
| 2024-03-15 | 165.06 | 165.38 | 163.64 | 164.66 | 150.02 | 21,887,300 |
| 2024-03-14 | 166.26 | 166.26 | 164.20 | 164.78 | 150.13 | 5,155,300 |
| 2024-03-13 | 165.10 | 166.14 | 164.74 | 165.30 | 150.61 | 4,585,800 |
| 2024-03-12 | 165.14 | 165.42 | 163.96 | 164.54 | 149.91 | 6,158,500 |
| 2024-03-11 | 163.92 | 165.42 | 163.31 | 164.73 | 150.09 | 5,404,800 |
| 2024-03-08 | 162.32 | 164.20 | 162.09 | 163.05 | 148.56 | 6,065,300 |
| 2024-03-07 | 163.82 | 163.90 | 162.50 | 163.11 | 148.61 | 5,801,600 |
| 2024-03-06 | 162.06 | 163.99 | 162.04 | 163.00 | 148.51 | 5,302,500 |
| 2024-03-05 | 165.22 | 165.50 | 161.81 | 162.04 | 147.64 | 6,631,300 |
| 2024-03-04 | 164.45 | 165.65 | 163.60 | 165.37 | 150.67 | 4,303,700 |
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.