Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	146.57	147.15	145.94	146.99	118.80	3,555,600
2020-02-13	145.25	147.13	143.52	146.47	118.38	5,041,400
2020-02-12	146.68	146.74	145.35	146.08	118.06	4,217,400
2020-02-11	146.21	146.36	144.87	146.08	118.06	3,870,500
2020-02-10	145.93	146.42	145.13	145.66	117.73	3,775,600
2020-02-07	144.26	145.72	143.83	145.37	117.49	3,138,500
2020-02-06	144.64	145.30	144.07	144.33	116.65	3,571,400
2020-02-05	143.68	144.59	143.43	144.30	116.63	3,504,900
2020-02-04	143.20	144.06	142.10	143.22	115.75	3,494,300
2020-02-03	142.77	143.07	141.84	142.51	115.18	3,977,800
2020-01-31	143.81	144.65	141.57	142.02	114.78	4,753,100
2020-01-30	142.32	143.96	141.52	143.83	116.25	4,058,500
2020-01-29	142.00	142.45	141.17	141.73	114.55	3,263,200
2020-01-28	142.13	142.92	141.76	142.44	115.12	2,908,300
2020-01-27	141.65	143.36	141.05	142.14	114.88	3,895,300
2020-01-24	143.83	144.15	142.45	142.92	115.51	2,791,500
2020-01-23	143.09	143.85	142.37	143.65	116.10	3,915,700
2020-01-22	141.81	143.57	141.72	143.38	115.88	5,366,100
2020-01-21	140.61	142.12	140.34	141.86	114.65	4,440,000
2020-01-17	140.10	141.32	139.90	141.26	114.17	6,908,700
2020-01-16	139.35	140.16	138.60	139.61	112.84	4,977,900
2020-01-15	137.04	139.25	136.80	139.20	112.50	5,002,600
2020-01-14	136.18	136.94	135.70	136.85	110.60	4,159,700
2020-01-13	134.65	136.59	134.63	136.53	110.35	5,127,200
2020-01-10	135.17	135.42	134.39	134.53	108.73	3,099,500
2020-01-09	135.29	135.38	134.53	134.79	108.94	3,954,700
2020-01-08	134.46	135.36	134.07	134.70	108.87	3,681,400
2020-01-07	136.00	136.07	133.95	134.01	108.31	5,718,100
2020-01-06	135.30	136.32	135.20	136.15	110.04	4,085,100
2020-01-03	135.46	136.79	135.13	135.63	109.62	4,000,100
2020-01-02	136.87	137.23	135.14	135.82	109.77	3,784,100
2019-12-31	136.69	137.26	136.03	136.67	110.46	3,229,400
2019-12-30	136.70	137.97	136.48	136.81	110.57	3,024,700
2019-12-27	136.88	137.58	136.63	137.54	111.16	2,554,000
2019-12-26	136.86	137.34	136.10	136.69	110.48	2,934,700
2019-12-24	137.09	137.38	136.27	136.89	110.64	1,220,600
2019-12-23	137.69	138.13	136.84	137.04	110.76	2,992,900
2019-12-20	137.41	138.13	135.16	137.92	111.47	10,311,300
2019-12-19	136.22	136.74	135.95	136.47	110.30	3,641,700
2019-12-18	137.05	137.30	135.63	135.97	109.89	5,370,500
2019-12-17	137.05	137.44	135.69	136.17	110.06	5,491,800
2019-12-16	136.95	137.52	136.16	137.06	110.77	4,701,000
2019-12-13	136.93	138.25	136.19	137.94	111.49	3,557,900
2019-12-12	136.80	137.90	136.75	137.18	110.87	3,502,100
2019-12-11	137.05	137.54	136.32	137.10	110.81	3,339,100
2019-12-10	137.61	137.61	136.17	136.27	110.14	2,940,200
2019-12-09	137.15	138.04	137.00	137.16	110.86	3,882,900
2019-12-06	136.67	137.69	136.34	137.36	111.02	3,216,900
2019-12-05	136.19	136.54	135.27	136.34	110.19	3,351,800
2019-12-04	134.95	137.37	134.54	137.30	110.20	4,228,200
2019-12-03	136.66	136.66	134.32	135.46	108.72	5,000,000
2019-12-02	136.65	136.65	134.44	135.88	109.06	3,866,300
2019-11-29	136.06	136.42	135.26	135.83	109.02	2,978,400
2019-11-27	135.70	136.52	135.33	135.91	109.08	2,476,100
2019-11-26	134.29	135.87	133.87	135.70	108.91	4,947,400
2019-11-25	134.66	134.78	133.21	133.83	107.41	3,612,400
2019-11-22	133.92	134.53	133.02	134.07	107.60	3,014,900
2019-11-21	133.43	134.21	133.09	133.91	107.48	3,391,200
2019-11-20	134.31	135.20	133.40	133.74	107.34	3,047,700
2019-11-19	134.65	135.06	134.07	134.57	108.01	3,019,100

← NewerPage 29 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.