Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	168.24	170.00	165.24	166.01	145.01	5,400,700
2022-09-26	168.33	170.01	167.53	168.45	147.15	5,326,400
2022-09-23	168.39	168.75	166.53	168.52	147.21	4,565,100
2022-09-22	168.40	169.89	168.05	168.60	147.28	4,290,600
2022-09-21	169.88	172.03	168.34	168.44	147.14	5,134,500
2022-09-20	167.58	169.15	166.86	168.92	147.56	3,872,000
2022-09-19	167.06	168.81	166.50	168.73	147.39	3,720,900
2022-09-16	166.36	167.17	165.25	166.97	145.85	12,012,600
2022-09-15	168.53	168.56	165.34	165.88	144.90	5,461,000
2022-09-14	168.12	169.19	167.57	168.68	147.35	5,156,900
2022-09-13	172.50	172.83	166.95	167.41	146.24	6,926,200
2022-09-12	173.22	174.44	172.75	173.90	151.91	5,953,300
2022-09-09	172.65	174.55	171.67	173.22	151.31	3,662,000
2022-09-08	172.78	173.43	170.56	172.67	150.83	3,888,100
2022-09-07	170.62	173.78	169.93	173.25	151.34	6,074,600
2022-09-06	170.98	172.59	169.13	169.51	148.07	4,900,100
2022-09-02	173.72	174.97	169.89	170.66	149.08	5,801,500
2022-09-01	170.92	172.98	170.24	172.85	150.99	4,846,100
2022-08-31	173.81	174.41	172.20	172.27	149.48	5,597,900
2022-08-30	174.34	174.69	172.33	172.99	150.10	4,026,300
2022-08-29	174.55	175.29	173.21	174.49	151.40	4,184,500
2022-08-26	179.96	179.98	174.67	175.04	151.88	5,246,600
2022-08-25	179.03	179.35	177.39	179.27	155.55	3,401,800
2022-08-24	178.37	179.50	178.11	179.26	155.54	3,340,600
2022-08-23	177.82	178.86	177.29	178.37	154.77	2,575,000
2022-08-22	180.14	180.47	178.02	178.45	154.84	3,385,000
2022-08-19	179.76	181.01	179.32	180.17	156.33	3,704,000
2022-08-18	180.82	180.93	179.94	180.40	156.53	3,010,600
2022-08-17	180.10	181.07	179.72	180.22	156.38	2,666,200
2022-08-16	179.78	180.70	178.64	180.32	156.46	3,395,700
2022-08-15	177.77	179.36	176.80	179.28	155.56	3,043,100
2022-08-12	175.93	177.38	175.38	177.33	153.87	3,756,200
2022-08-11	176.36	177.12	174.67	175.04	151.88	2,743,800
2022-08-10	175.81	176.43	174.72	175.94	152.66	4,041,100
2022-08-09	174.79	175.23	173.96	174.50	151.41	3,228,800
2022-08-08	175.79	175.97	173.32	173.85	150.85	2,846,100
2022-08-05	174.39	174.70	172.40	174.55	151.46	3,295,600
2022-08-04	176.42	176.74	174.58	175.87	152.60	3,822,500
2022-08-03	175.08	177.06	174.24	176.83	153.44	4,401,300
2022-08-02	176.94	177.15	175.22	175.49	152.27	3,781,100
2022-08-01	174.55	177.69	174.55	176.95	153.54	4,034,600
2022-07-29	173.66	175.48	173.39	174.96	151.81	4,215,500
2022-07-28	171.87	175.12	171.19	174.84	151.71	3,134,200
2022-07-27	170.49	171.95	169.06	171.59	148.89	4,479,000
2022-07-26	170.57	171.99	169.24	171.83	149.10	3,732,100
2022-07-25	170.31	170.86	169.04	169.85	147.38	3,357,200
2022-07-22	169.14	170.57	168.49	169.61	147.17	3,757,800
2022-07-21	167.99	169.41	167.56	168.51	146.22	3,088,300
2022-07-20	170.05	170.57	167.46	168.26	146.00	3,460,700
2022-07-19	170.25	170.75	168.63	170.06	147.56	4,201,600
2022-07-18	171.15	171.24	167.85	168.26	146.00	3,479,700
2022-07-15	171.34	172.92	170.02	171.12	148.48	4,659,100
2022-07-14	168.29	171.16	167.70	170.98	148.36	4,218,300
2022-07-13	168.54	171.44	167.98	170.10	147.60	4,533,100
2022-07-12	173.00	173.32	168.87	169.50	147.07	5,201,600
2022-07-11	171.41	172.80	170.02	170.47	147.92	4,921,300
2022-07-08	170.57	172.70	170.55	171.88	149.14	3,482,900
2022-07-07	169.52	171.04	169.38	170.36	147.82	5,150,200
2022-07-06	170.00	171.95	169.48	170.70	148.12	4,209,100
2022-07-05	168.63	169.39	165.33	169.01	146.65	4,971,600

← NewerPage 18 of 21 · 1,256 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.