Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	140.51	142.33	137.55	138.04	114.82	6,659,800
2021-01-26	141.31	142.09	139.75	141.80	117.95	4,242,500
2021-01-25	138.06	140.33	137.58	140.18	116.60	3,829,000
2021-01-22	139.50	139.54	138.23	138.59	115.28	4,014,900
2021-01-21	140.29	140.79	138.74	139.61	116.12	5,684,100
2021-01-20	141.04	141.78	139.92	141.33	117.55	5,019,300
2021-01-19	142.38	142.58	141.44	142.06	118.16	5,158,600
2021-01-15	141.45	142.60	140.53	141.39	117.60	4,309,100
2021-01-14	141.48	142.44	141.07	141.76	117.91	4,724,700
2021-01-13	141.12	143.24	141.00	142.59	118.60	4,361,600
2021-01-12	141.63	142.00	139.45	141.43	117.64	5,150,000
2021-01-11	144.03	144.31	141.69	142.09	118.19	3,902,700
2021-01-08	142.47	144.40	141.66	144.18	119.93	4,312,000
2021-01-07	142.81	143.15	141.15	142.47	118.50	4,473,200
2021-01-06	141.67	143.60	141.59	142.93	118.89	4,843,300
2021-01-05	144.07	145.18	142.90	144.70	120.36	4,126,000
2021-01-04	147.01	147.78	141.94	144.27	120.00	7,486,900
2020-12-31	147.48	148.46	146.64	148.30	123.35	2,076,800
2020-12-30	147.47	147.99	147.01	147.31	122.53	2,224,900
2020-12-29	147.68	148.77	146.84	147.42	122.62	3,186,700
2020-12-28	145.78	147.60	145.54	146.91	122.20	2,493,500
2020-12-24	144.83	145.11	144.14	145.06	120.66	883,300
2020-12-23	144.49	145.60	144.07	144.41	120.12	2,645,100
2020-12-22	144.60	145.00	143.48	144.02	119.79	2,653,700
2020-12-21	145.00	145.66	143.47	145.40	120.94	3,946,900
2020-12-18	146.33	147.10	145.50	146.93	122.21	8,980,400
2020-12-17	145.25	146.20	145.18	145.71	121.20	3,312,500
2020-12-16	143.98	145.47	143.90	144.89	120.52	4,915,800
2020-12-15	144.56	145.27	143.89	144.77	120.42	3,183,300
2020-12-14	145.25	146.47	144.05	144.23	119.97	3,952,400
2020-12-11	143.63	145.10	143.41	144.97	120.58	2,975,500
2020-12-10	146.04	146.29	144.42	144.67	120.33	3,985,000
2020-12-09	145.56	146.10	144.28	145.69	121.18	3,842,000
2020-12-08	145.33	146.16	144.29	145.52	121.04	3,623,800
2020-12-07	145.68	146.56	144.62	145.37	120.91	4,217,300
2020-12-04	143.87	145.98	143.85	145.85	121.31	3,592,600
2020-12-03	143.02	144.96	143.02	144.45	120.15	4,757,900
2020-12-02	145.88	146.94	143.89	144.62	119.44	4,432,900
2020-12-01	145.03	146.63	144.50	146.07	120.64	3,999,200
2020-11-30	144.46	144.63	142.88	144.23	119.12	4,906,900
2020-11-27	144.62	145.28	144.18	144.60	119.42	1,596,000
2020-11-25	144.45	144.92	143.70	144.16	119.06	2,278,300
2020-11-24	143.19	144.36	142.82	144.03	118.95	4,472,300
2020-11-23	143.31	143.65	141.88	143.02	118.12	3,443,300
2020-11-20	143.65	144.64	143.00	143.42	118.45	3,469,100
2020-11-19	142.88	143.70	142.34	143.32	118.37	4,263,500
2020-11-18	145.49	146.57	143.30	143.38	118.42	4,335,200
2020-11-17	144.27	146.10	144.11	145.24	119.95	2,924,000
2020-11-16	145.00	146.26	144.69	145.76	120.38	3,399,000
2020-11-13	143.77	144.89	143.27	144.71	119.51	2,580,400
2020-11-12	144.25	144.74	142.76	143.84	118.80	2,570,100
2020-11-11	142.86	144.24	141.61	143.90	118.85	4,389,800
2020-11-10	136.99	142.44	136.19	141.72	117.05	5,284,500
2020-11-09	142.00	143.65	138.17	138.45	114.34	6,111,300
2020-11-06	138.56	139.77	137.33	138.38	114.29	2,867,000
2020-11-05	139.35	140.27	137.47	138.05	114.01	3,667,800
2020-11-04	139.00	141.70	137.66	137.86	113.86	4,576,300
2020-11-03	136.62	138.60	136.28	137.04	113.18	3,293,900
2020-11-02	135.61	136.23	133.78	135.15	111.62	3,126,400
2020-10-30	132.93	133.84	131.71	133.29	110.08	4,303,900

← NewerPage 25 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.