Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	176.50	177.68	175.51	177.59	157.15	4,367,000
2023-03-17	176.51	176.69	174.23	175.13	154.98	8,854,600
2023-03-16	176.61	177.00	175.32	176.51	156.20	4,734,400
2023-03-15	173.53	176.66	173.19	176.63	156.30	7,099,800
2023-03-14	172.49	173.81	171.57	173.53	153.56	6,480,800
2023-03-13	172.76	177.23	172.61	173.71	153.72	8,265,100
2023-03-10	172.53	174.24	170.96	172.03	152.23	4,129,900
2023-03-09	173.62	174.36	171.20	171.80	152.03	4,042,100
2023-03-08	172.68	173.36	171.78	173.11	153.19	2,920,200
2023-03-07	173.67	174.26	171.87	172.64	152.77	4,094,900
2023-03-06	172.22	173.66	172.22	173.50	153.53	3,611,400
2023-03-03	173.00	173.45	171.33	173.15	153.22	3,627,100
2023-03-02	170.51	173.76	169.78	173.32	153.37	4,476,300
2023-03-01	172.32	172.46	169.12	171.33	150.60	5,359,100
2023-02-28	174.88	175.06	173.20	173.53	152.53	4,317,100
2023-02-27	176.97	177.25	175.65	175.91	154.62	3,208,500
2023-02-24	175.46	176.33	174.29	175.96	154.67	2,959,100
2023-02-23	176.66	176.99	174.99	176.31	154.97	3,801,400
2023-02-22	176.72	177.43	175.77	176.12	154.81	5,299,500
2023-02-21	175.58	177.41	174.67	176.18	154.86	5,797,300
2023-02-17	175.16	176.42	174.83	176.28	154.95	3,952,100
2023-02-16	174.74	176.90	174.54	175.51	154.27	4,973,200
2023-02-15	175.00	176.05	174.59	176.01	154.71	4,125,500
2023-02-14	177.10	177.25	174.79	175.77	154.50	5,203,000
2023-02-13	176.26	178.23	176.04	177.77	156.26	5,205,100
2023-02-10	173.12	176.59	172.65	176.20	154.88	6,176,000
2023-02-09	175.32	176.49	172.04	172.78	151.87	9,619,400
2023-02-08	171.00	171.33	170.24	171.16	150.45	5,687,300
2023-02-07	170.29	172.03	169.26	171.56	150.80	6,044,700
2023-02-06	169.74	172.38	169.59	171.82	151.03	5,640,000
2023-02-03	170.96	171.29	167.05	169.12	148.65	5,308,200
2023-02-02	169.46	170.56	168.51	169.97	149.40	5,653,800
2023-02-01	170.88	172.32	169.51	171.56	150.80	4,147,700
2023-01-31	170.20	171.07	169.32	171.02	150.32	4,665,500
2023-01-30	169.78	171.46	169.14	169.48	148.97	5,191,500
2023-01-27	169.77	170.23	168.58	169.62	149.09	5,451,400
2023-01-26	171.64	171.67	170.04	170.22	149.62	4,558,400
2023-01-25	170.34	171.98	169.34	171.93	151.12	3,852,800
2023-01-24	169.61	170.87	168.45	170.69	150.03	4,125,600
2023-01-23	170.01	170.76	168.72	169.12	148.65	5,440,400
2023-01-20	168.95	169.89	167.46	169.88	149.32	5,779,100
2023-01-19	171.28	172.17	169.48	169.63	149.10	4,720,400
2023-01-18	175.24	175.74	171.33	171.62	150.85	5,032,600
2023-01-17	176.15	177.55	175.49	176.06	154.75	5,032,600
2023-01-13	175.40	175.73	174.17	175.24	154.03	4,720,400
2023-01-12	177.66	178.37	175.32	175.78	154.51	4,246,600
2023-01-11	179.39	179.71	175.68	178.05	156.50	4,369,900
2023-01-10	178.79	179.53	177.09	177.85	156.33	3,817,300
2023-01-09	180.44	182.77	178.81	179.33	157.63	3,319,200
2023-01-06	178.81	181.83	178.80	181.10	159.18	3,713,200
2023-01-05	177.96	178.77	176.86	177.10	155.67	3,647,100
2023-01-04	179.41	180.54	177.55	178.97	157.31	4,771,300
2023-01-03	180.59	180.75	176.57	179.41	157.70	5,137,400
2022-12-30	181.38	181.96	179.29	180.66	158.80	3,136,200
2022-12-29	181.92	182.86	181.89	181.98	159.96	2,549,200
2022-12-28	184.10	184.54	181.64	181.75	159.75	2,694,300
2022-12-27	183.28	183.61	182.27	183.07	160.91	3,045,000
2022-12-23	180.91	182.55	180.45	182.26	160.20	2,197,800
2022-12-22	181.86	182.05	178.92	181.09	159.17	4,304,700
2022-12-21	181.55	183.68	181.40	182.50	160.41	4,236,900

← NewerPage 16 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.