Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	182.00	183.65	181.44	183.17	163.22	3,559,300
2023-06-13	182.13	182.19	181.08	181.54	161.77	2,838,700
2023-06-12	182.49	182.73	180.69	181.90	162.09	4,207,100
2023-06-09	181.71	182.83	181.00	182.35	162.49	3,200,100
2023-06-08	179.70	182.30	179.33	182.10	162.27	4,036,100
2023-06-07	180.71	181.74	179.70	180.11	160.50	5,162,700
2023-06-06	184.98	185.12	180.43	181.56	161.79	3,975,600
2023-06-05	183.85	186.17	183.61	184.19	164.13	4,311,700
2023-06-02	182.02	184.29	181.70	184.06	164.02	4,288,300
2023-06-01	182.42	182.69	180.80	182.19	162.35	5,277,400
2023-05-31	182.86	184.62	181.46	182.35	161.36	20,414,600
2023-05-30	182.06	183.09	180.70	181.61	160.71	4,331,800
2023-05-26	183.71	184.25	182.40	183.58	162.45	4,449,300
2023-05-25	182.70	184.22	181.95	183.80	162.65	4,712,700
2023-05-24	186.27	186.74	184.37	184.89	163.61	3,721,000
2023-05-23	186.49	186.63	184.59	186.07	164.66	6,382,300
2023-05-22	191.19	191.39	186.41	186.64	165.16	5,787,000
2023-05-19	192.46	192.86	191.10	191.84	169.76	3,883,000
2023-05-18	191.32	191.71	190.41	191.56	169.52	3,709,400
2023-05-17	193.31	193.59	190.84	192.06	169.96	4,878,800
2023-05-16	194.48	194.48	192.54	193.43	171.17	5,803,100
2023-05-15	196.57	196.88	194.00	194.27	171.91	2,946,400
2023-05-12	195.34	196.22	194.95	196.12	173.55	2,741,000
2023-05-11	194.28	195.52	193.00	195.34	172.86	3,690,200
2023-05-10	194.11	195.58	192.67	194.27	171.91	4,352,900
2023-05-09	193.86	194.67	192.71	194.14	171.80	3,087,600
2023-05-08	193.40	194.00	192.65	193.35	171.10	2,249,900
2023-05-05	192.82	194.48	192.39	194.27	171.91	4,146,500
2023-05-04	193.08	193.95	192.16	193.38	171.13	4,267,600
2023-05-03	192.58	193.25	191.78	192.18	170.06	3,389,600
2023-05-02	191.36	192.50	189.75	192.25	170.13	3,712,200
2023-05-01	190.45	192.33	190.28	191.68	169.62	3,137,800
2023-04-28	189.90	191.62	189.64	190.89	168.92	4,608,900
2023-04-27	188.18	189.95	187.51	189.69	167.86	4,574,500
2023-04-26	188.48	189.42	187.87	188.54	166.84	4,481,700
2023-04-25	186.56	190.18	186.24	189.71	167.88	6,231,600
2023-04-24	186.50	186.57	185.02	185.50	164.15	3,540,200
2023-04-21	185.99	186.38	185.13	185.41	164.07	3,781,800
2023-04-20	184.84	186.04	184.20	185.33	164.00	3,868,200
2023-04-19	185.24	185.32	184.26	184.72	163.46	2,209,900
2023-04-18	184.77	185.22	183.74	184.83	163.56	2,438,600
2023-04-17	184.19	184.75	183.48	184.45	163.22	3,224,400
2023-04-14	183.34	184.02	182.92	183.51	162.39	2,572,900
2023-04-13	182.62	184.61	182.11	184.38	163.16	4,303,600
2023-04-12	182.69	183.78	182.25	182.56	161.55	3,620,900
2023-04-11	183.42	183.88	182.76	182.92	161.87	3,586,700
2023-04-10	183.83	183.90	181.69	183.20	162.12	2,408,100
2023-04-06	183.30	184.74	183.10	184.36	163.14	3,389,700
2023-04-05	183.25	184.96	183.06	183.64	162.51	3,826,300
2023-04-04	182.18	183.36	181.10	181.85	160.92	3,306,400
2023-04-03	181.90	182.76	180.40	182.50	161.50	3,902,300
2023-03-31	182.16	182.49	181.32	182.30	161.32	4,479,800
2023-03-30	181.00	181.33	180.08	180.83	160.02	2,743,000
2023-03-29	180.65	180.91	179.99	180.67	159.88	4,496,000
2023-03-28	179.33	180.46	179.33	179.43	158.78	2,850,000
2023-03-27	179.58	180.65	179.31	179.49	158.83	4,078,600
2023-03-24	176.53	179.34	176.39	179.09	158.48	3,713,800
2023-03-23	176.06	177.22	175.02	175.65	155.44	4,655,600
2023-03-22	177.84	179.37	176.42	176.51	156.20	4,380,800
2023-03-21	177.66	178.17	176.28	178.01	157.52	3,812,000

← NewerPage 15 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.