Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	145.51	146.34	145.06	145.83	122.27	4,354,700
2021-04-22	146.24	146.65	145.38	146.07	122.47	4,904,400
2021-04-21	147.35	147.80	146.21	146.98	123.23	6,316,000
2021-04-20	144.13	146.65	143.93	145.71	122.17	4,999,700
2021-04-19	144.49	145.60	143.26	144.75	121.36	6,621,200
2021-04-16	143.46	144.32	142.46	144.16	120.87	6,481,400
2021-04-15	141.67	143.10	141.42	142.31	119.31	4,777,100
2021-04-14	142.57	142.72	141.24	142.11	119.15	4,685,300
2021-04-13	142.07	143.97	141.87	143.05	119.94	5,283,300
2021-04-12	142.20	143.47	142.05	143.02	119.91	4,386,700
2021-04-09	142.24	143.14	141.61	142.57	119.53	4,950,800
2021-04-08	143.68	144.16	142.05	142.54	119.51	6,725,100
2021-04-07	144.00	144.10	143.02	143.41	120.24	4,849,200
2021-04-06	143.04	144.20	142.56	143.67	120.46	4,751,900
2021-04-05	141.85	144.34	141.32	143.16	120.03	5,980,700
2021-04-01	141.19	142.30	140.11	141.28	118.45	4,823,400
2021-03-31	143.32	143.33	141.17	141.45	118.59	6,257,900
2021-03-30	143.68	144.75	142.12	142.54	119.51	4,372,700
2021-03-29	142.87	144.96	142.42	144.81	121.41	6,105,800
2021-03-26	139.62	143.00	139.13	142.70	119.64	6,785,600
2021-03-25	139.18	140.25	138.34	139.63	117.07	5,827,600
2021-03-24	139.01	140.11	138.78	138.81	116.38	5,082,300
2021-03-23	138.45	140.17	138.18	139.46	116.93	6,978,400
2021-03-22	135.63	138.20	135.09	137.80	115.53	7,813,400
2021-03-19	132.31	135.01	132.18	134.50	112.77	16,114,400
2021-03-18	132.36	133.08	131.41	132.53	111.12	6,476,700
2021-03-17	134.36	134.56	133.38	133.62	112.03	6,199,500
2021-03-16	133.08	134.58	132.75	134.01	112.36	5,544,700
2021-03-15	133.56	133.63	131.97	133.03	111.53	5,389,200
2021-03-12	133.12	133.79	132.64	133.04	111.54	5,275,100
2021-03-11	133.35	134.58	133.10	133.22	111.69	4,458,900
2021-03-10	132.52	134.47	130.54	133.58	112.00	7,791,700
2021-03-09	132.94	133.91	132.00	132.25	110.88	8,930,200
2021-03-08	133.23	134.18	131.99	132.13	110.78	8,634,900
2021-03-05	129.64	133.41	129.19	133.03	111.53	10,186,500
2021-03-04	129.25	131.75	128.32	128.83	108.01	9,102,800
2021-03-03	129.80	130.53	128.98	129.14	107.42	7,505,800
2021-03-02	130.50	132.03	130.38	131.07	109.02	5,614,000
2021-03-01	130.61	131.97	130.34	130.62	108.65	5,287,300
2021-02-26	130.57	130.87	128.57	129.19	107.46	8,329,000
2021-02-25	131.35	132.09	129.80	130.00	108.13	5,702,300
2021-02-24	131.85	132.29	131.20	132.09	109.87	4,944,000
2021-02-23	132.65	134.34	131.30	132.78	110.44	6,264,300
2021-02-22	132.04	132.60	130.76	131.99	109.79	5,792,900
2021-02-19	135.01	135.12	132.29	132.51	110.22	5,414,900
2021-02-18	134.07	135.70	133.91	135.37	112.60	3,935,200
2021-02-17	134.06	135.07	133.86	134.46	111.84	3,353,000
2021-02-16	134.56	134.81	133.40	134.38	111.77	5,180,100
2021-02-12	135.26	135.60	133.45	133.87	111.35	5,659,300
2021-02-11	137.85	138.21	134.34	134.97	112.26	7,528,000
2021-02-10	141.12	141.12	136.76	137.70	114.54	6,966,600
2021-02-09	141.13	141.15	139.49	139.60	116.12	3,179,300
2021-02-08	141.19	141.81	139.50	140.40	116.78	4,112,200
2021-02-05	140.49	142.12	139.73	140.96	117.25	4,437,900
2021-02-04	137.75	139.76	137.75	139.68	116.18	3,860,300
2021-02-03	137.75	138.95	137.07	138.02	114.80	3,609,600
2021-02-02	137.45	139.53	136.60	138.38	115.10	3,581,600
2021-02-01	136.98	137.96	135.90	136.98	113.94	4,185,700
2021-01-29	138.11	138.46	136.01	136.57	113.60	6,778,100
2021-01-28	138.83	140.79	137.76	139.19	115.77	5,514,000

← NewerPage 24 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.