Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	176.83	179.43	176.83	178.93	160.57	4,512,700
2023-09-08	175.81	177.15	175.61	176.27	158.18	2,995,000
2023-09-07	175.85	177.06	175.21	176.40	158.30	4,934,300
2023-09-06	174.92	174.99	173.48	174.73	156.80	5,933,800
2023-09-05	175.27	175.88	173.65	174.16	156.29	5,081,800
2023-09-01	178.73	178.81	174.64	175.32	157.33	4,801,400
2023-08-31	179.34	179.63	177.86	177.92	159.66	5,566,700
2023-08-30	181.46	182.26	180.72	181.08	161.36	3,153,400
2023-08-29	180.30	181.22	179.02	180.93	161.23	4,368,600
2023-08-28	180.82	181.18	179.34	180.25	160.62	3,189,800
2023-08-25	178.06	179.71	177.84	179.42	159.88	4,710,700
2023-08-24	178.01	180.44	177.10	177.18	157.89	5,709,800
2023-08-23	177.25	178.28	176.37	178.12	158.72	4,042,700
2023-08-22	176.18	176.82	175.31	175.70	156.57	3,489,300
2023-08-21	177.73	177.96	176.23	177.05	157.77	4,284,100
2023-08-18	178.46	179.55	177.27	178.18	158.78	6,020,300
2023-08-17	181.21	181.41	178.32	178.45	159.02	4,503,000
2023-08-16	181.60	182.95	180.95	181.21	161.48	2,633,700
2023-08-15	183.15	183.46	181.13	181.35	161.60	3,331,800
2023-08-14	184.39	184.86	183.13	183.62	163.62	3,385,600
2023-08-11	184.00	184.28	183.28	184.04	164.00	2,873,800
2023-08-10	184.22	185.59	183.53	183.75	163.74	3,727,200
2023-08-09	183.88	185.00	182.63	183.98	163.94	4,413,100
2023-08-08	187.20	187.48	184.03	184.44	164.35	5,017,900
2023-08-07	185.28	187.21	185.10	186.89	166.54	3,323,400
2023-08-04	187.12	188.01	184.35	184.60	164.50	4,651,100
2023-08-03	188.17	189.22	186.97	187.12	166.74	2,857,400
2023-08-02	186.59	189.97	186.40	188.31	167.80	4,285,900
2023-08-01	187.49	188.60	186.40	186.82	166.48	2,853,900
2023-07-31	189.45	189.59	186.85	187.46	167.05	5,687,700
2023-07-28	190.14	191.37	189.79	190.31	169.59	5,602,300
2023-07-27	192.00	192.29	188.40	188.53	168.00	4,141,800
2023-07-26	191.12	192.38	190.06	191.60	170.73	3,898,900
2023-07-25	190.41	192.01	190.06	191.36	170.52	3,521,600
2023-07-24	190.59	191.43	190.14	190.92	170.13	4,225,800
2023-07-21	190.11	191.47	189.30	190.16	169.45	15,022,100
2023-07-20	187.50	189.99	186.81	189.30	168.69	5,056,500
2023-07-19	185.00	186.60	184.42	186.26	165.98	4,140,800
2023-07-18	185.44	186.82	183.82	184.45	164.36	5,684,100
2023-07-17	186.34	187.01	185.42	185.63	165.42	5,637,400
2023-07-14	187.86	188.63	187.09	188.21	167.71	4,467,600
2023-07-13	185.80	188.06	183.26	187.53	167.11	8,223,100
2023-07-12	183.98	184.61	182.98	183.17	163.22	6,080,100
2023-07-11	184.38	184.73	182.42	183.98	163.94	3,914,300
2023-07-10	184.07	185.91	183.78	184.30	164.23	5,508,800
2023-07-07	185.82	185.88	183.03	183.08	163.14	6,309,900
2023-07-06	185.81	186.75	184.89	186.60	166.28	5,592,100
2023-07-05	185.00	186.69	184.97	186.58	166.26	5,277,100
2023-07-03	184.30	185.64	183.47	185.60	165.39	2,389,000
2023-06-30	184.04	185.52	183.88	185.22	165.05	7,635,100
2023-06-29	183.25	183.89	181.39	183.88	163.86	5,770,400
2023-06-28	186.25	186.74	183.38	183.70	163.70	5,193,900
2023-06-27	184.67	186.61	183.96	186.22	165.94	5,763,000
2023-06-26	186.16	186.43	184.12	184.89	164.76	3,706,100
2023-06-23	188.00	188.00	185.95	186.07	165.81	7,592,600
2023-06-22	186.73	187.58	185.87	187.35	166.95	3,185,800
2023-06-21	185.72	186.88	184.19	185.43	165.24	3,832,400
2023-06-20	186.54	187.87	185.24	185.31	165.13	4,154,800
2023-06-16	186.14	187.59	185.70	186.04	165.78	8,925,700
2023-06-15	184.26	186.17	183.52	185.71	165.49	4,326,100

← NewerPage 14 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.