Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	168.32	171.38	168.32	169.50	146.06	4,480,700
2022-04-04	169.11	169.39	167.45	169.32	145.90	3,759,900
2022-04-01	167.89	169.93	167.37	169.76	146.28	3,239,600
2022-03-31	168.37	169.30	167.27	167.38	144.23	6,076,200
2022-03-30	168.10	168.24	166.12	167.96	144.73	3,871,500
2022-03-29	167.29	168.58	166.37	168.19	144.93	4,440,400
2022-03-28	165.10	165.77	163.71	165.73	142.81	4,308,000
2022-03-25	164.43	165.90	164.43	165.24	142.39	4,146,800
2022-03-24	164.06	164.73	163.27	164.47	141.72	3,160,300
2022-03-23	164.25	165.28	162.63	163.48	140.87	4,533,700
2022-03-22	162.84	164.77	162.23	164.34	141.61	5,779,200
2022-03-21	162.27	163.81	161.07	162.56	140.08	5,122,600
2022-03-18	161.38	162.93	160.06	162.79	140.28	12,123,000
2022-03-17	159.83	161.63	159.30	160.94	138.68	3,587,600
2022-03-16	158.41	159.99	157.04	159.70	137.61	6,299,000
2022-03-15	157.32	159.50	156.83	159.00	137.01	6,203,400
2022-03-14	155.15	157.80	154.50	155.89	134.33	6,075,600
2022-03-11	155.45	156.89	153.48	153.73	132.47	4,762,600
2022-03-10	155.79	156.25	153.37	154.51	133.14	6,103,700
2022-03-09	159.81	160.06	156.40	157.40	135.63	5,764,900
2022-03-08	162.38	163.97	157.69	157.87	136.04	6,163,700
2022-03-07	164.07	165.15	162.13	162.45	139.98	6,319,500
2022-03-04	162.00	166.50	160.92	165.75	142.83	6,340,300
2022-03-03	163.97	165.19	162.80	163.27	140.69	5,352,200
2022-03-02	162.98	165.82	162.49	164.52	140.84	5,452,100
2022-03-01	163.07	164.40	161.30	162.27	138.92	5,107,900
2022-02-28	164.04	165.21	161.41	163.74	140.17	7,677,000
2022-02-25	164.42	168.46	164.26	168.38	144.15	6,535,600
2022-02-24	165.71	166.34	160.29	163.79	140.22	8,888,800
2022-02-23	169.12	169.12	166.52	166.69	142.70	5,812,800
2022-02-22	168.57	168.94	166.23	168.35	144.12	7,733,900
2022-02-18	167.11	168.24	166.22	167.71	143.57	5,181,600
2022-02-17	166.01	167.95	165.00	166.75	142.75	5,156,800
2022-02-16	165.63	167.20	164.54	166.30	142.37	4,161,700
2022-02-15	167.22	168.25	165.26	165.96	142.07	4,943,800
2022-02-14	169.42	169.68	165.10	166.70	142.71	6,822,500
2022-02-11	168.06	170.31	167.69	168.58	144.32	7,299,600
2022-02-10	168.66	171.45	167.30	168.37	144.14	7,899,800
2022-02-09	172.50	172.78	171.01	171.94	147.19	6,780,200
2022-02-08	172.63	172.64	170.31	172.02	147.26	3,957,700
2022-02-07	172.74	172.99	171.21	171.81	147.08	4,813,300
2022-02-04	173.10	174.89	171.19	172.49	147.66	4,592,400
2022-02-03	175.27	176.66	173.83	175.37	150.13	4,632,700
2022-02-02	172.76	175.64	172.57	175.47	150.22	5,767,000
2022-02-01	173.15	173.43	169.56	172.34	147.54	5,952,700
2022-01-31	170.77	174.11	170.59	173.52	148.55	5,908,000
2022-01-28	168.51	172.73	167.21	172.67	147.82	5,796,000
2022-01-27	170.78	173.28	168.78	169.37	144.99	6,543,500
2022-01-26	169.36	171.81	166.45	169.53	145.13	6,841,800
2022-01-25	172.08	172.48	169.74	171.34	146.68	6,536,900
2022-01-24	175.49	176.50	168.96	173.33	148.38	9,263,900
2022-01-21	175.33	177.24	174.11	174.22	149.15	6,753,200
2022-01-20	175.41	176.88	173.84	173.94	148.91	6,284,200
2022-01-19	173.96	175.96	173.57	175.21	149.99	6,424,500
2022-01-18	173.62	174.76	173.15	173.96	148.92	5,789,500
2022-01-14	174.57	175.94	173.40	175.64	150.36	4,474,500
2022-01-13	173.71	174.69	173.24	174.18	149.11	4,310,300
2022-01-12	173.90	174.33	172.95	173.90	148.87	5,268,000
2022-01-11	173.68	174.23	171.62	174.09	149.03	6,452,300
2022-01-10	174.44	175.84	173.62	174.17	149.10	5,055,900

← NewerPage 20 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.