Pepsico Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	134.00	135.69	133.91	134.06	107.60	3,619,700
2019-11-15	133.66	133.92	132.80	133.81	107.40	3,648,700
2019-11-14	133.60	133.91	132.73	133.33	107.01	2,141,900
2019-11-13	132.63	133.57	132.01	133.29	106.98	3,166,600
2019-11-12	132.68	132.68	131.59	131.98	105.93	3,246,500
2019-11-11	133.03	133.03	131.97	132.39	106.26	2,227,200
2019-11-08	133.29	134.13	132.57	133.13	106.85	2,604,000
2019-11-07	134.41	134.50	133.12	133.32	107.00	3,338,700
2019-11-06	134.50	134.88	133.55	134.44	107.90	3,645,600
2019-11-05	134.83	135.10	132.60	134.01	107.56	4,300,800
2019-11-04	136.80	137.10	134.73	135.16	108.48	3,202,400
2019-11-01	137.55	138.34	136.70	136.93	109.90	3,054,900
2019-10-31	136.80	137.53	136.10	137.17	110.09	4,492,300
2019-10-30	135.86	137.29	135.41	136.90	109.88	2,653,700
2019-10-29	136.83	137.12	135.94	136.08	109.22	2,550,300
2019-10-28	136.55	137.55	136.15	136.57	109.61	3,212,600
2019-10-25	137.78	137.92	136.23	136.64	109.67	2,520,000
2019-10-24	137.70	138.11	136.79	137.89	110.67	2,292,500
2019-10-23	136.61	137.50	136.61	137.45	110.32	2,323,600
2019-10-22	136.65	137.35	136.31	136.66	109.68	3,248,100
2019-10-21	136.34	136.74	135.66	136.12	109.25	2,829,400
2019-10-18	137.27	137.37	136.23	136.25	109.35	3,630,400
2019-10-17	137.07	137.62	136.60	136.96	109.92	2,322,500
2019-10-16	136.14	136.49	135.58	136.42	109.49	2,812,000
2019-10-15	137.48	137.95	136.16	136.33	109.42	3,369,300
2019-10-14	137.84	138.30	137.24	137.45	110.32	2,371,500
2019-10-11	138.08	138.70	137.09	137.64	110.47	2,761,400
2019-10-10	137.11	138.25	136.64	137.89	110.67	2,191,000
2019-10-09	137.32	138.17	136.83	137.85	110.64	3,065,300
2019-10-08	137.65	138.45	137.08	137.24	110.15	4,074,900
2019-10-07	139.29	139.61	137.97	138.34	111.03	4,273,300
2019-10-04	137.84	140.45	137.62	140.28	112.59	5,278,700
2019-10-03	138.44	139.75	136.50	137.93	110.70	8,829,700
2019-10-02	136.89	137.38	133.49	133.94	107.50	5,728,600
2019-10-01	136.93	137.94	136.09	137.37	110.25	3,638,900
2019-09-30	136.07	137.73	135.87	137.10	110.04	3,705,200
2019-09-27	136.24	136.24	134.67	135.60	108.83	3,559,400
2019-09-26	135.87	136.33	135.01	135.72	108.93	4,309,600
2019-09-25	135.21	135.66	134.51	135.09	108.42	3,579,500
2019-09-24	136.25	136.45	134.58	135.36	108.64	4,798,500
2019-09-23	134.96	135.75	134.96	135.44	108.70	3,346,500
2019-09-20	135.00	135.76	134.48	134.71	108.12	6,671,100
2019-09-19	135.41	135.84	135.08	135.48	108.74	2,804,500
2019-09-18	135.81	136.00	134.10	135.50	108.75	2,647,800
2019-09-17	134.96	136.31	134.51	135.70	108.91	4,013,300
2019-09-16	136.39	136.50	134.38	134.88	108.25	2,953,600
2019-09-13	136.08	136.95	135.68	136.44	109.51	4,008,200
2019-09-12	136.74	138.29	136.74	137.29	110.19	4,146,900
2019-09-11	135.27	136.79	134.88	136.36	109.44	5,005,100
2019-09-10	135.74	136.51	134.68	135.86	109.04	4,175,000
2019-09-09	136.40	136.68	135.43	136.40	109.47	4,062,100
2019-09-06	136.93	137.42	136.02	137.37	110.25	3,051,600
2019-09-05	138.80	138.80	135.55	135.98	109.14	4,994,600
2019-09-04	137.81	139.18	137.25	139.15	110.92	3,201,700
2019-09-03	136.35	137.67	135.88	137.46	109.57	2,989,800
2019-08-30	136.11	137.11	135.76	136.73	108.99	3,742,800
2019-08-29	135.61	136.44	134.52	136.02	108.42	3,045,200
2019-08-28	134.50	135.34	134.28	135.19	107.76	3,972,600
2019-08-27	134.20	135.36	133.68	134.76	107.42	7,187,800
2019-08-26	130.82	133.75	130.59	133.74	106.60	3,954,100

← NewerPage 30 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.