Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	132.93	133.84	131.71	133.29	110.08	4,303,900
2020-10-29	133.76	135.63	132.26	133.99	110.66	3,856,500
2020-10-28	137.15	137.71	133.94	134.17	110.81	5,196,000
2020-10-27	138.57	139.89	138.30	139.12	114.90	3,390,800
2020-10-26	138.74	139.08	136.41	138.06	114.02	3,431,100
2020-10-23	140.22	140.53	139.04	139.56	115.26	2,758,400
2020-10-22	139.80	140.20	139.01	139.61	115.30	2,909,000
2020-10-21	139.68	140.48	139.10	139.60	115.29	2,560,100
2020-10-20	141.00	141.22	139.41	139.71	115.39	2,750,900
2020-10-19	141.34	142.53	139.25	139.68	115.36	3,223,200
2020-10-16	141.75	142.82	141.13	141.73	117.05	5,076,000
2020-10-15	141.16	141.97	140.62	141.43	116.81	3,306,800
2020-10-14	143.55	144.11	141.63	142.52	117.71	3,641,000
2020-10-13	142.22	144.00	141.91	143.54	118.55	4,293,200
2020-10-12	141.12	143.49	139.78	142.13	117.38	6,167,200
2020-10-09	138.70	139.26	137.90	138.44	114.34	3,194,000
2020-10-08	137.28	138.13	136.76	137.85	113.85	2,977,400
2020-10-07	135.94	137.52	135.76	137.01	113.16	4,347,300
2020-10-06	138.00	138.82	135.15	135.70	112.07	5,031,000
2020-10-05	138.11	138.38	136.98	137.93	113.91	4,519,800
2020-10-02	139.28	139.91	136.20	138.06	114.02	5,130,200
2020-10-01	139.44	140.85	137.49	140.80	116.29	6,483,900
2020-09-30	137.99	139.19	136.90	138.60	114.47	7,060,700
2020-09-29	138.66	139.54	137.13	137.16	113.28	4,330,500
2020-09-28	136.04	138.58	135.67	137.97	113.95	7,487,500
2020-09-25	130.89	133.83	130.51	133.55	110.30	4,576,000
2020-09-24	131.44	132.31	129.92	131.58	108.67	4,316,600
2020-09-23	132.70	132.82	129.85	131.00	108.19	5,909,900
2020-09-22	131.00	132.89	130.45	132.15	109.14	3,951,000
2020-09-21	130.37	131.31	129.36	131.24	108.39	4,402,700
2020-09-18	133.71	134.79	130.01	131.47	108.58	8,473,000
2020-09-17	133.39	134.55	131.69	133.20	110.01	5,186,400
2020-09-16	136.28	136.60	134.78	134.98	111.48	3,353,500
2020-09-15	136.48	137.24	135.41	135.62	112.01	4,080,800
2020-09-14	136.53	137.50	135.80	136.67	112.87	2,779,000
2020-09-11	135.22	136.38	134.23	135.81	112.16	3,411,900
2020-09-10	136.60	137.55	133.88	134.76	111.30	6,050,500
2020-09-09	135.50	138.46	135.40	137.11	113.24	4,282,300
2020-09-08	138.31	138.63	134.41	135.55	111.95	4,901,500
2020-09-04	139.66	140.31	136.94	138.76	114.60	4,836,400
2020-09-03	142.77	144.04	138.12	139.37	115.10	6,642,400
2020-09-02	139.52	143.82	139.35	143.29	117.50	4,918,200
2020-09-01	140.25	140.48	138.51	139.19	114.13	3,421,700
2020-08-31	139.32	141.02	139.00	140.06	114.85	3,828,700
2020-08-28	138.52	139.96	137.24	139.94	114.75	3,355,400
2020-08-27	138.71	139.93	137.91	138.40	113.49	4,159,300
2020-08-26	136.58	138.66	136.38	138.47	113.54	6,019,700
2020-08-25	138.26	138.38	136.70	137.30	112.59	2,597,400
2020-08-24	136.46	137.68	136.11	137.64	112.86	3,177,800
2020-08-21	136.37	136.66	135.25	136.46	111.90	4,295,600
2020-08-20	135.66	137.15	135.63	136.72	112.11	2,263,000
2020-08-19	138.69	138.79	136.10	136.45	111.89	3,682,200
2020-08-18	138.61	138.61	137.04	138.11	113.25	2,638,600
2020-08-17	137.50	138.89	137.05	137.92	113.09	2,862,500
2020-08-14	138.11	138.17	137.20	137.56	112.80	2,461,700
2020-08-13	137.10	138.61	137.10	138.10	113.24	2,393,500
2020-08-12	135.34	138.68	135.25	137.80	113.00	4,424,600
2020-08-11	136.97	137.45	134.62	135.12	110.80	3,301,200
2020-08-10	136.32	136.88	135.38	135.98	111.50	3,052,000
2020-08-07	135.94	136.76	135.37	136.74	112.13	3,692,100

← NewerPage 26 of 79 · 4,732 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.