Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	135.27	136.29	135.27	135.86	111.40	2,692,900
2020-08-05	138.15	138.15	135.77	136.25	111.72	2,924,000
2020-08-04	137.52	137.59	136.02	137.47	112.72	2,553,500
2020-08-03	137.11	137.50	136.00	136.70	112.09	2,819,200
2020-07-31	137.26	137.70	135.20	137.66	112.88	4,304,100
2020-07-30	137.24	138.22	136.48	137.69	112.90	2,817,600
2020-07-29	137.38	139.00	137.04	137.93	113.10	3,179,000
2020-07-28	137.98	138.59	137.09	137.38	112.65	3,787,500
2020-07-27	135.53	137.76	134.85	137.67	112.89	3,607,700
2020-07-24	136.99	138.64	135.39	136.06	111.57	3,300,000
2020-07-23	136.59	137.25	135.49	137.08	112.40	5,011,400
2020-07-22	135.56	136.25	133.68	136.01	111.53	3,522,300
2020-07-21	134.00	136.41	133.79	134.43	110.23	5,435,400
2020-07-20	134.61	134.61	132.18	133.11	109.15	3,620,300
2020-07-17	134.65	135.06	133.55	134.66	110.42	3,229,300
2020-07-16	134.06	134.36	133.05	133.88	109.78	3,788,100
2020-07-15	135.35	136.19	133.25	133.69	109.62	5,561,300
2020-07-14	134.59	136.95	134.25	135.52	111.13	6,766,800
2020-07-13	136.77	138.07	134.47	134.91	110.63	8,960,000
2020-07-10	132.37	134.89	131.28	134.46	110.26	5,932,800
2020-07-09	132.90	133.94	131.73	132.71	108.82	4,005,200
2020-07-08	134.16	134.69	133.16	134.22	110.06	3,798,200
2020-07-07	132.27	134.62	132.17	133.57	109.53	4,424,500
2020-07-06	133.08	133.95	132.31	133.30	109.31	4,221,600
2020-07-02	133.54	134.17	132.54	132.85	108.94	2,769,200
2020-07-01	132.53	133.62	131.94	132.36	108.53	3,633,000
2020-06-30	131.83	132.82	130.85	132.26	108.45	4,626,700
2020-06-29	130.18	131.40	129.43	131.08	107.48	4,173,900
2020-06-26	131.68	132.37	128.06	128.93	105.72	7,372,700
2020-06-25	129.14	131.73	128.05	131.41	107.76	4,442,000
2020-06-24	130.52	131.07	128.68	129.56	106.24	4,853,500
2020-06-23	131.62	132.68	130.98	131.36	107.71	3,625,600
2020-06-22	130.55	131.76	129.95	131.05	107.46	3,379,900
2020-06-19	134.41	134.82	131.22	131.28	107.65	8,310,100
2020-06-18	131.42	133.13	130.63	132.78	108.88	3,417,200
2020-06-17	131.89	133.04	131.49	131.76	108.04	3,309,700
2020-06-16	132.68	133.06	130.12	131.67	107.97	5,197,700
2020-06-15	128.29	130.96	126.53	130.48	106.99	5,481,000
2020-06-12	129.15	129.93	127.43	129.00	105.78	7,039,500
2020-06-11	134.22	135.14	127.46	127.84	104.83	8,541,000
2020-06-10	133.28	135.16	133.17	134.13	109.99	7,069,900
2020-06-09	131.83	133.15	131.05	132.97	109.03	6,446,900
2020-06-08	131.38	132.47	131.24	132.21	108.41	5,613,000
2020-06-05	131.00	133.52	130.77	132.44	108.60	7,075,700
2020-06-04	131.59	133.56	130.18	130.57	107.07	5,229,700
2020-06-03	133.24	134.28	132.60	132.82	108.07	5,421,200
2020-06-02	133.05	133.81	131.12	132.63	107.92	5,327,500
2020-06-01	131.60	133.95	131.19	132.99	108.21	4,049,200
2020-05-29	132.01	132.24	130.32	131.55	107.04	13,337,900
2020-05-28	131.21	132.73	130.11	132.29	107.64	4,974,400
2020-05-27	129.72	130.84	128.58	130.81	106.44	5,686,500
2020-05-26	131.94	132.05	129.40	129.75	105.57	5,579,300
2020-05-22	129.61	130.63	129.17	130.48	106.17	3,429,200
2020-05-21	130.98	131.44	129.61	130.21	105.95	4,886,300
2020-05-20	132.54	132.68	130.34	131.26	106.80	8,213,100
2020-05-19	134.43	134.76	131.40	131.73	107.19	6,640,300
2020-05-18	136.85	137.99	135.06	135.52	110.27	8,480,300
2020-05-15	133.77	137.66	132.79	135.95	110.62	20,338,200
2020-05-14	132.71	133.56	130.15	133.08	108.28	5,522,200
2020-05-13	133.18	134.47	131.45	132.96	108.19	5,168,500

← NewerPage 27 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.