Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	169.15	169.57	167.71	167.94	151.85	4,553,800
2023-12-04	168.40	169.92	168.19	169.14	152.94	5,323,300
2023-12-01	168.37	168.85	167.38	168.69	152.53	4,897,400
2023-11-30	166.11	168.36	164.82	168.29	152.17	7,346,700
2023-11-29	169.10	169.12	166.65	167.16	150.00	4,722,400
2023-11-28	168.38	169.76	168.02	168.86	151.53	4,056,100
2023-11-27	169.70	169.70	168.09	168.32	151.05	3,664,700
2023-11-24	168.95	170.02	168.95	169.37	151.99	1,751,700
2023-11-22	168.35	169.57	168.30	169.22	151.85	3,235,600
2023-11-21	167.11	167.86	165.92	167.80	150.58	3,980,000
2023-11-20	166.00	166.77	165.72	166.52	149.43	4,886,200
2023-11-17	168.05	168.25	165.77	166.76	149.65	5,583,100
2023-11-16	168.39	170.00	166.40	167.71	150.50	5,386,400
2023-11-15	168.70	168.79	166.27	167.25	150.09	5,611,200
2023-11-14	167.95	168.44	166.89	168.11	150.86	6,238,900
2023-11-13	167.00	168.78	166.46	167.77	150.55	5,402,300
2023-11-10	167.31	167.78	164.86	166.92	149.79	5,552,900
2023-11-09	167.58	167.86	165.81	166.16	149.11	5,639,300
2023-11-08	168.17	168.34	166.66	167.39	150.21	4,926,600
2023-11-07	166.80	167.71	166.12	167.18	150.02	4,687,200
2023-11-06	165.46	167.50	165.21	166.70	149.59	5,784,600
2023-11-03	168.68	168.81	166.69	166.79	149.67	4,063,300
2023-11-02	164.74	167.16	164.67	166.83	149.71	5,413,400
2023-11-01	163.67	165.43	162.76	164.87	147.95	6,682,500
2023-10-31	162.95	163.35	161.66	163.28	146.52	5,947,400
2023-10-30	161.30	162.58	160.74	162.28	145.63	4,625,900
2023-10-27	162.02	162.14	158.89	159.62	143.24	5,078,000
2023-10-26	162.68	163.36	161.30	161.41	144.84	5,147,000
2023-10-25	162.05	163.50	161.47	162.35	145.69	4,534,600
2023-10-24	160.41	162.85	159.68	162.19	145.54	5,265,200
2023-10-23	159.60	161.60	159.06	160.08	143.65	5,795,800
2023-10-20	161.37	162.23	159.71	160.00	143.58	5,486,500
2023-10-19	161.90	162.72	160.41	160.56	144.08	6,336,800
2023-10-18	161.02	163.40	160.87	162.03	145.40	6,650,600
2023-10-17	160.00	161.63	159.16	160.37	143.91	6,411,300
2023-10-16	161.00	161.95	159.80	161.08	144.55	5,605,000
2023-10-13	158.62	160.24	157.95	160.00	143.58	6,757,100
2023-10-12	162.60	162.65	157.43	158.08	141.86	9,024,100
2023-10-11	165.01	165.44	161.60	162.62	145.93	7,371,500
2023-10-10	164.25	165.18	162.03	164.40	147.53	11,456,400
2023-10-09	160.00	161.42	158.64	161.36	144.80	7,244,500
2023-10-06	158.78	160.92	155.83	160.29	143.84	12,774,700
2023-10-05	168.77	168.81	159.87	160.10	143.67	10,556,400
2023-10-04	168.45	169.13	167.06	168.91	151.57	4,134,000
2023-10-03	168.86	170.00	167.03	167.70	150.49	4,873,400
2023-10-02	169.08	169.49	167.32	169.17	151.81	3,838,800
2023-09-29	170.51	170.84	168.04	169.44	152.05	5,194,200
2023-09-28	169.93	170.18	168.18	169.50	152.10	4,841,600
2023-09-27	172.31	172.69	169.03	169.57	152.17	5,729,900
2023-09-26	173.00	173.72	171.64	172.52	154.81	5,213,700
2023-09-25	174.68	175.44	173.18	174.33	156.44	3,553,600
2023-09-22	174.94	176.39	174.37	175.27	157.28	4,542,300
2023-09-21	178.10	178.33	175.13	175.38	157.38	5,351,000
2023-09-20	179.09	179.42	177.56	178.38	160.07	3,695,800
2023-09-19	178.86	179.13	177.30	178.32	160.02	3,369,300
2023-09-18	181.00	181.00	178.43	179.38	160.97	3,182,600
2023-09-15	181.41	181.82	179.61	179.84	161.38	11,661,200
2023-09-14	179.94	181.69	179.33	181.23	162.63	4,118,300
2023-09-13	178.33	180.14	178.21	179.68	161.24	3,781,400
2023-09-12	178.74	178.92	177.80	178.27	159.97	3,331,100

← NewerPage 13 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.