Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	181.82	182.25	180.64	181.23	159.30	3,249,000
2022-12-19	180.86	183.47	180.35	181.34	159.39	4,447,800
2022-12-16	180.08	181.19	178.48	180.34	158.52	15,708,100
2022-12-15	181.98	182.71	178.39	180.25	158.44	6,127,800
2022-12-14	184.07	185.88	182.13	183.36	161.17	5,392,500
2022-12-13	186.48	186.84	182.94	183.87	161.62	5,634,900
2022-12-12	184.18	184.18	182.36	183.97	161.71	4,691,400
2022-12-09	184.21	184.21	183.05	183.10	160.94	3,116,100
2022-12-08	181.81	183.98	181.26	183.78	161.54	3,800,800
2022-12-07	181.81	182.45	180.69	182.18	160.13	4,241,700
2022-12-06	183.75	184.29	180.70	181.63	159.65	5,835,100
2022-12-05	183.43	183.94	182.32	183.12	160.96	4,083,200
2022-12-02	184.00	186.31	183.84	185.69	163.22	3,547,700
2022-12-01	185.48	186.33	184.16	185.90	163.40	4,683,300
2022-11-30	181.90	185.70	180.24	185.51	162.05	7,915,600
2022-11-29	183.30	183.42	181.02	182.59	159.50	4,375,400
2022-11-28	184.40	185.49	183.51	183.89	160.63	6,411,400
2022-11-25	184.58	185.00	183.94	184.11	160.83	1,837,000
2022-11-23	185.00	186.08	184.50	185.08	161.67	2,511,000
2022-11-22	185.81	186.62	184.37	184.84	161.46	4,109,600
2022-11-21	182.27	185.13	182.09	184.82	161.45	4,397,600
2022-11-18	180.21	181.84	180.02	181.33	158.40	4,498,100
2022-11-17	177.49	180.16	177.43	180.03	157.26	3,920,300
2022-11-16	178.30	179.63	177.72	178.33	155.78	4,701,100
2022-11-15	178.04	178.70	175.42	177.19	154.78	5,153,600
2022-11-14	178.67	179.18	176.50	176.73	154.38	5,633,000
2022-11-11	181.13	181.69	175.44	178.05	155.53	7,390,500
2022-11-10	182.65	182.92	178.56	181.70	158.72	6,704,100
2022-11-09	179.95	181.07	178.40	178.55	155.97	4,723,600
2022-11-08	180.44	182.11	178.80	180.71	157.86	3,724,700
2022-11-07	179.52	180.62	178.83	180.21	157.42	3,246,100
2022-11-04	177.92	179.79	176.53	178.78	156.17	3,922,400
2022-11-03	176.78	178.90	176.53	177.78	155.30	3,753,800
2022-11-02	180.78	183.58	178.17	178.24	155.70	4,970,600
2022-11-01	180.94	182.81	179.89	180.76	157.90	4,084,500
2022-10-31	181.18	182.98	180.54	181.58	158.62	4,877,200
2022-10-28	179.70	182.93	179.48	182.23	159.18	6,715,300
2022-10-27	180.37	180.93	178.57	178.88	156.26	5,424,100
2022-10-26	179.26	180.90	178.32	179.07	156.42	5,136,000
2022-10-25	178.12	178.87	176.61	178.27	155.72	5,220,000
2022-10-24	174.81	177.98	174.67	177.68	155.21	5,316,500
2022-10-21	171.20	173.69	170.58	173.06	151.17	5,071,500
2022-10-20	174.20	174.36	171.11	171.46	149.78	4,314,000
2022-10-19	174.82	175.84	172.33	173.36	151.44	5,200,200
2022-10-18	174.82	176.91	173.41	175.06	152.92	4,547,400
2022-10-17	172.27	173.59	171.07	172.73	150.88	6,401,800
2022-10-14	175.98	176.26	169.99	170.19	148.67	5,937,900
2022-10-13	167.10	175.04	166.82	174.61	152.53	8,412,700
2022-10-12	168.73	170.70	166.60	169.39	147.97	9,795,300
2022-10-11	162.24	164.27	161.56	162.59	142.03	5,222,600
2022-10-10	161.99	163.04	161.19	161.82	141.35	4,839,200
2022-10-07	162.30	163.01	160.98	161.61	141.17	4,779,200
2022-10-06	165.79	166.02	162.50	162.80	142.21	4,623,400
2022-10-05	166.97	167.09	163.73	166.00	145.01	3,538,600
2022-10-04	167.39	168.73	165.55	167.11	145.98	4,596,800
2022-10-03	163.52	165.69	163.02	165.25	144.35	5,093,400
2022-09-30	167.69	168.24	163.01	163.26	142.61	5,971,900
2022-09-29	168.80	169.14	165.00	166.61	145.54	5,167,700
2022-09-28	166.91	169.62	165.24	168.67	147.34	5,480,900
2022-09-27	168.24	170.00	165.24	166.01	145.01	5,400,700

← NewerPage 17 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.