Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	164.45	165.65	163.60	165.37	150.67	4,303,700
2024-03-01	164.86	165.00	163.25	164.59	149.96	6,109,900
2024-02-29	166.21	166.68	164.91	165.34	150.64	8,489,400
2024-02-28	168.12	168.50	166.45	167.03	151.03	5,275,300
2024-02-27	167.82	168.22	167.35	168.16	152.05	3,567,600
2024-02-26	169.42	169.42	167.71	168.26	152.14	3,837,000
2024-02-23	167.94	170.25	167.80	169.60	153.35	6,409,800
2024-02-22	167.64	168.83	166.10	168.25	152.13	7,539,200
2024-02-21	169.95	170.18	167.86	168.83	152.66	4,192,600
2024-02-20	167.74	169.52	167.19	168.65	152.50	6,117,900
2024-02-16	167.21	167.41	165.68	166.32	150.39	5,246,000
2024-02-15	167.95	168.37	166.68	167.86	151.78	4,451,400
2024-02-14	168.34	168.64	166.06	167.52	151.47	5,731,900
2024-02-13	171.22	171.45	167.24	168.88	152.70	7,302,000
2024-02-12	167.86	171.07	167.20	170.61	154.27	7,867,500
2024-02-09	171.20	171.39	166.97	167.67	151.61	12,731,700
2024-02-08	171.72	174.10	171.41	173.85	157.20	9,269,700
2024-02-07	172.63	172.90	171.38	171.47	155.05	5,769,700
2024-02-06	171.45	171.83	169.94	171.42	155.00	5,182,700
2024-02-05	170.55	171.58	169.05	170.92	154.55	5,142,700
2024-02-02	171.24	171.96	170.10	170.97	154.59	5,307,700
2024-02-01	168.53	171.80	167.17	171.70	155.25	4,920,800
2024-01-31	169.96	170.38	167.88	168.53	152.39	5,769,200
2024-01-30	167.67	169.70	167.32	169.62	153.37	4,804,200
2024-01-29	167.53	168.70	167.39	168.15	152.04	5,713,600
2024-01-26	166.60	168.03	166.60	167.86	151.78	4,849,000
2024-01-25	165.81	166.60	164.94	166.56	150.61	5,373,800
2024-01-24	167.64	167.74	165.52	165.60	149.74	4,984,700
2024-01-23	164.56	167.93	164.36	167.64	151.58	4,932,700
2024-01-22	165.96	166.71	165.02	165.11	149.29	5,697,400
2024-01-19	167.14	167.24	165.57	165.78	149.90	6,528,600
2024-01-18	165.47	167.28	164.99	167.17	151.16	4,709,400
2024-01-17	165.99	166.73	165.44	166.44	150.50	4,392,300
2024-01-16	167.27	167.52	165.19	166.17	150.25	4,576,600
2024-01-12	166.34	167.38	165.57	167.27	151.25	3,546,100
2024-01-11	167.14	167.14	164.82	166.13	150.22	4,800,700
2024-01-10	166.59	167.96	166.20	166.92	150.93	4,394,900
2024-01-09	167.79	167.89	165.93	167.17	151.16	6,268,800
2024-01-08	168.94	169.73	167.79	169.11	152.91	5,735,600
2024-01-05	171.57	171.57	167.56	168.94	152.76	5,252,500
2024-01-04	171.61	173.53	170.58	171.47	155.05	6,283,200
2024-01-03	175.00	175.20	172.70	172.95	156.38	5,588,200
2024-01-02	169.52	172.99	169.19	172.91	156.35	5,743,100
2023-12-29	169.34	170.07	169.17	169.84	153.57	3,291,500
2023-12-28	169.40	169.54	168.70	169.39	153.16	2,911,100
2023-12-27	168.90	169.49	168.36	169.40	153.17	3,502,500
2023-12-26	167.65	169.42	167.25	168.86	152.69	2,779,200
2023-12-22	167.36	168.17	166.86	167.68	151.62	3,030,400
2023-12-21	166.50	167.10	165.39	166.97	150.98	4,374,000
2023-12-20	166.51	167.47	165.67	165.69	149.82	5,157,800
2023-12-19	167.94	168.83	167.31	167.95	151.86	4,855,900
2023-12-18	168.06	170.25	167.41	168.91	152.73	5,439,500
2023-12-15	167.45	168.51	166.45	167.00	151.00	17,734,600
2023-12-14	171.65	171.97	167.94	168.25	152.13	7,119,300
2023-12-13	168.54	172.05	168.12	172.01	155.53	6,082,100
2023-12-12	169.28	169.28	167.71	168.47	152.33	4,515,800
2023-12-11	167.44	168.13	166.46	167.82	151.74	6,912,600
2023-12-08	167.04	167.12	165.27	165.68	149.81	5,115,200
2023-12-07	168.00	168.30	166.70	167.46	151.42	4,934,800
2023-12-06	167.98	168.32	166.73	167.51	151.46	4,726,600

← NewerPage 12 of 79 · 4,730 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.