Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	134.76	136.38	132.86	132.94	108.17	3,914,600
2020-05-11	133.43	136.20	133.17	134.38	109.34	3,591,100
2020-05-08	133.07	135.16	132.46	134.23	109.22	4,209,100
2020-05-07	131.55	132.00	130.12	131.55	107.04	5,528,000
2020-05-06	131.58	132.23	130.69	130.78	106.41	4,192,200
2020-05-05	131.64	133.33	130.77	131.67	107.14	3,580,000
2020-05-04	130.17	131.35	129.32	130.92	106.53	5,245,300
2020-05-01	131.12	132.23	129.52	130.14	105.89	4,488,000
2020-04-30	132.41	133.17	130.42	132.29	107.64	6,783,000
2020-04-29	136.77	136.98	132.90	133.36	108.51	6,706,800
2020-04-28	136.78	137.68	134.66	136.32	110.92	6,674,200
2020-04-27	134.42	135.21	133.89	134.46	109.41	4,009,200
2020-04-24	130.87	134.82	130.65	134.36	109.33	4,063,100
2020-04-23	132.50	134.14	130.03	130.26	105.99	5,527,700
2020-04-22	132.44	133.67	131.22	132.62	107.91	4,084,600
2020-04-21	132.14	132.94	130.59	130.94	106.54	4,359,500
2020-04-20	136.94	137.38	134.51	134.55	109.48	3,995,400
2020-04-17	137.73	138.00	134.91	137.55	111.92	4,866,500
2020-04-16	136.97	136.97	133.85	135.64	110.37	4,564,000
2020-04-15	137.14	137.56	133.70	135.03	109.87	5,773,100
2020-04-14	133.22	138.63	132.35	138.40	112.61	6,278,700
2020-04-13	131.69	133.35	129.43	130.89	106.50	3,785,000
2020-04-09	132.09	135.08	131.51	133.63	108.73	5,502,400
2020-04-08	129.64	133.29	129.13	132.61	107.90	5,241,100
2020-04-07	132.71	135.08	130.29	130.48	106.17	6,253,900
2020-04-06	128.66	132.13	125.29	131.16	106.72	8,242,200
2020-04-03	123.19	125.37	122.44	124.59	101.38	5,552,000
2020-04-02	117.22	125.18	116.48	123.86	100.78	6,181,800
2020-04-01	117.27	122.30	115.67	118.12	96.112	6,873,000
2020-03-31	124.94	125.70	119.53	120.10	97.723	7,091,700
2020-03-30	121.61	125.84	121.51	125.48	102.10	6,916,800
2020-03-27	118.57	124.65	117.99	120.46	98.016	9,852,500
2020-03-26	112.71	121.80	112.58	120.26	97.853	10,376,800
2020-03-25	112.74	116.36	111.04	112.50	91.539	9,485,500
2020-03-24	109.93	114.43	109.37	113.84	92.629	11,447,000
2020-03-23	106.00	112.87	102.87	105.18	85.583	13,926,800
2020-03-20	118.24	118.45	101.42	103.93	84.566	13,093,200
2020-03-19	121.43	122.09	116.06	117.34	95.477	9,393,500
2020-03-18	120.84	127.72	113.77	120.92	98.390	15,250,800
2020-03-17	116.70	127.86	116.39	127.72	103.92	14,242,300
2020-03-16	114.69	123.82	112.00	113.09	92.019	10,733,300
2020-03-13	120.68	127.59	115.07	127.45	103.70	12,007,700
2020-03-12	122.10	125.00	113.59	115.34	93.850	12,808,300
2020-03-11	130.58	132.54	127.63	129.75	105.57	7,465,100
2020-03-10	132.05	134.57	126.86	134.14	109.15	8,258,600
2020-03-09	130.18	133.35	128.18	130.16	105.91	8,716,300
2020-03-06	131.56	138.17	131.45	137.26	111.69	6,754,900
2020-03-05	138.81	141.42	136.67	138.10	112.37	6,579,100
2020-03-04	136.19	142.71	136.01	142.39	115.08	7,635,700
2020-03-03	137.19	139.67	134.74	135.58	109.58	8,728,300
2020-03-02	132.00	137.77	131.72	137.58	111.19	8,504,500
2020-02-28	133.24	133.75	128.35	132.03	106.71	14,164,000
2020-02-27	141.41	143.14	136.31	136.37	110.22	8,605,000
2020-02-26	142.44	143.75	141.16	141.98	114.75	6,157,200
2020-02-25	142.59	144.38	140.57	141.10	114.04	7,585,800
2020-02-24	145.86	147.15	142.56	142.64	115.28	5,027,700
2020-02-21	145.06	145.92	144.81	145.85	117.88	4,271,800
2020-02-20	145.77	145.80	143.95	145.16	117.32	2,805,900
2020-02-19	145.62	146.48	145.49	145.53	117.62	2,978,800
2020-02-18	147.11	147.20	145.40	145.60	117.68	4,938,700

← NewerPage 28 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.