Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	174.09	174.69	172.61	174.08	149.03	4,916,000
2022-01-06	173.91	175.60	173.23	173.86	148.84	4,288,700
2022-01-05	173.36	175.36	173.23	173.82	148.80	6,564,600
2022-01-04	172.66	174.45	172.20	173.23	148.30	4,717,600
2022-01-03	172.20	173.19	170.57	172.98	148.08	5,488,900
2021-12-31	172.46	174.02	172.11	173.71	148.71	2,914,900
2021-12-30	173.54	173.62	172.23	172.67	147.82	1,988,900
2021-12-29	172.79	173.46	171.93	172.97	148.08	2,299,500
2021-12-28	171.46	172.79	171.20	172.36	147.55	2,332,100
2021-12-27	169.99	171.56	169.77	171.47	146.79	2,868,800
2021-12-23	169.98	170.63	169.25	169.78	145.34	3,241,700
2021-12-22	168.96	169.99	168.27	169.97	145.51	4,362,900
2021-12-21	169.23	169.60	167.78	168.92	144.61	3,401,400
2021-12-20	167.16	169.50	166.75	169.42	145.04	5,263,600
2021-12-17	171.11	172.38	168.05	168.30	144.08	10,159,600
2021-12-16	171.57	173.56	171.02	171.82	147.09	6,909,900
2021-12-15	169.77	171.78	169.46	171.57	146.88	5,507,800
2021-12-14	169.35	170.39	168.30	169.39	145.01	4,985,000
2021-12-13	168.93	171.26	168.05	169.81	145.37	5,411,800
2021-12-10	167.54	169.12	166.90	168.97	144.65	5,025,700
2021-12-09	165.92	166.88	164.85	166.31	142.37	3,644,500
2021-12-08	166.14	166.69	164.03	166.52	142.55	3,891,900
2021-12-07	166.42	166.96	165.66	166.23	142.31	5,460,100
2021-12-06	166.05	167.29	165.79	166.42	142.47	5,403,100
2021-12-03	161.47	164.88	161.34	164.71	141.00	6,465,900
2021-12-02	160.13	161.69	159.83	160.62	137.50	4,619,800
2021-12-01	162.47	163.25	160.05	160.16	136.19	5,385,600
2021-11-30	163.83	164.00	158.39	159.78	135.87	7,610,000
2021-11-29	162.67	164.58	161.14	164.14	139.57	5,305,800
2021-11-26	162.71	163.66	160.89	161.14	137.02	3,402,900
2021-11-24	165.09	165.50	162.58	163.74	139.23	3,309,500
2021-11-23	163.56	165.72	163.31	165.25	140.52	3,878,000
2021-11-22	163.20	166.80	163.18	164.15	139.58	4,157,200
2021-11-19	164.50	165.03	163.44	163.81	139.29	5,242,200
2021-11-18	162.81	163.52	161.75	163.42	138.96	3,498,900
2021-11-17	162.62	163.67	162.08	163.37	138.92	3,332,200
2021-11-16	164.27	164.99	163.23	163.31	138.87	2,899,400
2021-11-15	162.51	163.88	162.49	163.80	139.28	3,357,100
2021-11-12	163.01	163.93	162.08	162.65	138.31	3,540,900
2021-11-11	163.97	163.98	162.55	162.69	138.34	2,453,000
2021-11-10	164.74	165.00	163.03	164.04	139.49	2,683,500
2021-11-09	162.31	163.86	162.00	163.51	139.04	3,778,600
2021-11-08	165.81	166.10	161.15	162.43	138.12	5,766,400
2021-11-05	165.55	166.43	164.52	166.00	141.15	3,754,300
2021-11-04	164.22	164.56	163.35	164.31	139.72	3,310,100
2021-11-03	162.15	164.39	162.15	164.30	139.71	3,595,000
2021-11-02	161.55	162.81	160.94	162.74	138.38	3,464,500
2021-11-01	161.20	161.50	160.18	161.26	137.12	3,017,100
2021-10-29	161.03	162.26	160.91	161.60	137.41	4,558,200
2021-10-28	160.85	161.73	160.47	161.62	137.43	3,589,600
2021-10-27	161.75	161.84	159.56	160.61	136.57	3,751,800
2021-10-26	159.17	161.40	159.10	161.17	137.05	3,684,700
2021-10-25	159.95	159.95	158.79	159.22	135.39	3,281,200
2021-10-22	159.58	160.47	159.47	159.97	136.03	3,240,300
2021-10-21	161.39	161.43	158.98	159.18	135.36	4,164,700
2021-10-20	160.58	161.88	159.68	161.31	137.17	3,716,500
2021-10-19	158.64	160.16	157.54	160.10	136.14	3,125,800
2021-10-18	158.20	158.70	156.80	158.09	134.43	3,274,200
2021-10-15	159.66	159.66	157.51	158.81	135.04	4,313,000
2021-10-14	158.62	159.49	158.61	159.26	135.42	3,677,100

← NewerPage 21 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.