Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	166.74	169.52	165.76	169.39	146.98	3,918,700
2022-06-30	167.13	167.58	165.63	166.66	144.61	6,295,100
2022-06-29	166.06	167.56	165.35	166.73	144.67	3,653,600
2022-06-28	167.15	168.45	163.85	164.01	142.31	4,372,900
2022-06-27	165.87	167.13	165.34	166.35	144.34	4,595,800
2022-06-24	165.64	166.19	163.94	166.13	144.15	5,951,500
2022-06-23	163.78	165.14	163.15	164.10	142.39	5,810,700
2022-06-22	160.33	162.99	159.56	162.03	140.59	4,706,500
2022-06-21	158.17	160.96	157.35	160.71	139.45	4,449,600
2022-06-17	157.03	158.99	156.17	157.06	136.28	9,881,800
2022-06-16	156.63	158.46	155.11	157.03	136.25	7,207,900
2022-06-15	157.92	159.84	155.93	157.79	136.91	5,940,100
2022-06-14	160.00	160.05	154.86	156.12	135.47	6,159,200
2022-06-13	160.53	162.87	159.06	159.74	138.61	6,300,700
2022-06-10	160.97	163.92	159.45	162.52	141.02	5,203,300
2022-06-09	165.19	166.93	162.67	162.78	141.24	3,522,900
2022-06-08	165.74	166.81	165.11	165.73	143.80	2,646,800
2022-06-07	165.68	166.86	164.22	166.56	144.52	4,168,300
2022-06-06	166.46	167.62	164.73	165.54	143.64	3,447,800
2022-06-03	165.86	166.59	164.36	164.85	143.04	4,222,000
2022-06-02	165.62	166.75	162.65	166.68	144.63	4,677,300
2022-06-01	168.18	168.38	163.82	166.49	143.47	5,613,900
2022-05-31	170.98	170.98	165.37	167.75	144.55	13,610,000
2022-05-27	171.26	171.81	170.20	171.77	148.02	6,713,500
2022-05-26	168.96	171.09	168.96	170.11	146.58	5,193,800
2022-05-25	167.85	169.49	166.96	168.97	145.60	5,781,000
2022-05-24	166.02	168.26	165.16	167.82	144.61	6,327,600
2022-05-23	164.21	166.95	163.57	165.60	142.70	4,657,800
2022-05-20	162.24	163.06	159.62	162.21	139.78	5,768,800
2022-05-19	162.50	162.78	159.67	161.20	138.91	6,423,800
2022-05-18	173.69	173.87	162.92	163.65	141.02	8,875,400
2022-05-17	175.31	175.68	172.58	174.46	150.33	5,012,200
2022-05-16	173.71	176.30	173.42	175.47	151.20	5,317,200
2022-05-13	170.70	174.16	169.46	173.72	149.70	4,714,600
2022-05-12	171.25	171.99	168.16	170.40	146.83	6,473,500
2022-05-11	170.82	172.41	169.92	170.66	147.06	5,376,900
2022-05-10	173.12	174.54	170.75	171.49	147.77	5,936,700
2022-05-09	169.66	172.89	168.76	171.70	147.95	7,269,100
2022-05-06	169.24	170.80	168.72	170.41	146.84	5,824,600
2022-05-05	173.10	173.32	169.08	170.39	146.83	6,534,300
2022-05-04	167.61	174.12	167.61	173.86	149.82	6,231,500
2022-05-03	169.14	169.31	166.58	167.99	144.76	5,564,900
2022-05-02	173.00	173.46	165.27	167.76	144.56	7,692,100
2022-04-29	177.41	177.41	171.41	171.71	147.96	6,505,600
2022-04-28	174.53	177.62	173.82	177.50	152.95	5,235,800
2022-04-27	173.42	176.69	173.19	174.85	150.67	5,180,300
2022-04-26	173.97	175.35	172.73	173.30	149.33	7,386,600
2022-04-25	173.21	173.92	171.00	173.74	149.71	7,369,900
2022-04-22	174.99	175.27	171.94	172.15	148.34	5,864,000
2022-04-21	175.76	177.24	174.65	174.84	150.66	3,701,300
2022-04-20	173.72	175.97	173.72	175.47	151.20	4,197,600
2022-04-19	169.84	173.17	169.84	172.90	148.99	3,642,000
2022-04-18	171.22	172.31	169.96	170.42	146.85	3,086,000
2022-04-14	173.48	174.26	171.76	171.90	148.13	4,834,300
2022-04-13	173.58	173.82	171.73	173.00	149.08	4,394,000
2022-04-12	173.78	174.65	172.63	173.30	149.33	3,924,300
2022-04-11	173.61	174.97	172.32	172.60	148.73	3,825,100
2022-04-08	172.99	173.69	171.59	173.13	149.19	3,883,100
2022-04-07	172.03	173.28	170.78	172.55	148.69	5,041,600
2022-04-06	169.92	172.70	169.49	172.39	148.55	4,294,800

← NewerPage 19 of 79 · 4,731 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.