Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	156.20	157.33	155.56	155.82	131.60	5,213,500
2021-07-19	155.99	157.54	154.76	155.80	131.58	5,750,200
2021-07-16	155.68	156.84	155.11	155.82	131.60	5,852,500
2021-07-15	154.07	155.36	153.26	155.25	131.11	4,920,600
2021-07-14	152.89	155.14	152.80	154.54	130.52	6,390,300
2021-07-13	151.15	153.91	150.75	152.96	129.18	8,750,800
2021-07-12	149.49	149.79	148.78	149.51	126.27	4,873,700
2021-07-09	149.41	150.31	149.17	149.48	126.24	4,088,600
2021-07-08	149.42	150.67	149.19	149.86	126.56	4,216,000
2021-07-07	149.29	150.70	149.00	149.79	126.50	4,225,000
2021-07-06	149.07	149.42	147.77	149.13	125.95	4,313,800
2021-07-02	148.90	149.78	148.56	148.91	125.76	3,835,500
2021-07-01	148.08	149.08	147.94	148.20	125.16	3,997,600
2021-06-30	147.43	148.31	147.20	148.17	125.14	4,943,700
2021-06-29	147.45	147.70	146.40	146.94	124.10	3,197,700
2021-06-28	146.76	147.59	146.62	147.04	124.18	4,282,800
2021-06-25	145.76	146.79	145.24	146.41	123.65	6,387,600
2021-06-24	144.86	145.94	144.61	145.67	123.02	3,818,900
2021-06-23	146.06	146.13	144.83	144.85	122.33	3,901,700
2021-06-22	146.73	147.50	146.29	146.78	123.96	3,518,000
2021-06-21	145.75	146.74	145.45	146.56	123.78	4,904,300
2021-06-18	147.98	147.98	145.23	145.42	122.81	10,661,700
2021-06-17	147.25	149.00	146.91	148.52	125.43	5,316,400
2021-06-16	148.86	149.27	146.75	147.10	124.23	5,492,100
2021-06-15	148.90	149.17	148.07	148.58	125.48	4,256,500
2021-06-14	147.47	148.63	146.79	148.57	125.47	3,831,900
2021-06-11	148.05	148.12	146.79	147.69	124.73	4,364,600
2021-06-10	146.31	148.01	146.13	147.60	124.65	4,698,200
2021-06-09	147.25	147.59	146.02	146.10	123.39	4,008,000
2021-06-08	147.70	147.87	145.92	146.37	123.62	5,997,200
2021-06-07	147.76	148.25	146.71	147.75	124.78	4,724,100
2021-06-04	148.00	148.59	147.47	147.84	124.86	4,427,400
2021-06-03	146.71	147.76	146.16	147.67	124.71	4,651,600
2021-06-02	148.20	148.53	147.23	148.22	124.27	4,546,900
2021-06-01	148.78	148.85	147.09	147.63	123.78	5,530,300
2021-05-28	147.41	148.50	147.24	147.94	124.04	4,913,700
2021-05-27	148.56	148.77	146.44	146.51	122.84	9,203,600
2021-05-26	147.91	148.67	147.68	148.30	124.34	4,462,600
2021-05-25	147.85	148.37	147.01	148.30	124.34	4,649,300
2021-05-24	147.64	148.35	147.01	147.85	123.96	3,627,800
2021-05-21	147.87	148.31	146.52	147.10	123.33	5,194,200
2021-05-20	145.25	147.73	145.11	147.23	123.44	3,964,600
2021-05-19	144.64	145.63	144.08	145.43	121.93	4,432,700
2021-05-18	146.64	146.95	145.32	145.51	122.00	4,527,300
2021-05-17	147.00	147.40	145.71	146.17	122.55	3,747,100
2021-05-14	147.20	147.90	146.42	146.59	122.90	4,224,700
2021-05-13	144.24	147.12	143.58	146.37	122.72	4,849,400
2021-05-12	144.88	145.74	143.85	144.23	120.92	5,651,700
2021-05-11	147.17	147.64	145.02	145.65	122.12	5,266,100
2021-05-10	146.49	147.99	146.11	146.72	123.01	5,270,600
2021-05-07	145.23	146.00	144.57	145.56	122.04	4,181,000
2021-05-06	144.47	145.96	144.01	145.56	122.04	4,472,200
2021-05-05	143.72	144.57	143.50	143.89	120.64	5,305,200
2021-05-04	145.98	146.77	143.49	143.96	120.70	6,603,800
2021-05-03	145.03	146.78	144.10	145.79	122.23	6,109,800
2021-04-30	143.32	144.24	142.50	144.16	120.87	5,051,100
2021-04-29	142.10	144.43	141.97	143.94	120.68	4,699,900
2021-04-28	143.49	143.69	141.73	141.83	118.91	4,962,700
2021-04-27	142.62	143.18	142.13	142.89	119.80	4,693,700
2021-04-26	145.55	145.77	142.98	143.36	120.20	5,817,700

← NewerPage 23 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.