Pepsico Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 164.38 | 164.38 | 158.05 | 158.62 | 146.77 | 9,108,900 |
| 2024-11-14 | 164.74 | 166.89 | 163.83 | 165.15 | 152.81 | 5,422,700 |
| 2024-11-13 | 163.49 | 164.80 | 162.37 | 164.74 | 152.43 | 4,145,000 |
| 2024-11-12 | 164.09 | 165.00 | 163.15 | 164.34 | 152.06 | 5,386,600 |
| 2024-11-11 | 164.41 | 166.15 | 163.98 | 164.26 | 151.99 | 3,762,000 |
| 2024-11-08 | 163.84 | 165.82 | 163.65 | 165.11 | 152.77 | 4,618,300 |
| 2024-11-07 | 164.50 | 164.90 | 163.47 | 164.00 | 151.75 | 5,333,500 |
| 2024-11-06 | 167.37 | 167.41 | 163.60 | 164.71 | 152.40 | 7,849,300 |
| 2024-11-05 | 165.95 | 167.96 | 165.67 | 167.85 | 155.31 | 3,678,300 |
| 2024-11-04 | 165.59 | 166.65 | 165.19 | 166.34 | 153.91 | 4,885,500 |
| 2024-11-01 | 166.09 | 166.25 | 165.21 | 165.59 | 153.22 | 6,339,000 |
| 2024-10-31 | 166.10 | 167.50 | 165.81 | 166.08 | 153.67 | 5,582,400 |
| 2024-10-30 | 167.00 | 167.64 | 166.08 | 166.21 | 153.79 | 4,801,500 |
| 2024-10-29 | 169.20 | 169.20 | 166.97 | 167.50 | 154.99 | 5,127,900 |
| 2024-10-28 | 172.98 | 172.98 | 169.73 | 169.84 | 157.15 | 5,186,400 |
| 2024-10-25 | 172.47 | 174.00 | 171.60 | 171.79 | 158.96 | 4,442,600 |
| 2024-10-24 | 172.92 | 173.54 | 171.70 | 172.16 | 159.30 | 4,244,900 |
| 2024-10-23 | 173.70 | 173.84 | 172.47 | 172.95 | 160.03 | 3,800,700 |
| 2024-10-22 | 174.51 | 174.95 | 173.51 | 174.37 | 161.34 | 3,790,500 |
| 2024-10-21 | 174.46 | 177.50 | 174.35 | 175.01 | 161.93 | 6,436,300 |
| 2024-10-18 | 172.30 | 175.33 | 172.12 | 175.06 | 161.98 | 5,097,000 |
| 2024-10-17 | 174.38 | 175.47 | 173.70 | 174.67 | 161.62 | 4,125,900 |
| 2024-10-16 | 175.01 | 175.33 | 173.63 | 174.48 | 161.44 | 4,400,900 |
| 2024-10-15 | 176.36 | 177.39 | 175.12 | 175.90 | 162.76 | 5,802,300 |
| 2024-10-14 | 174.96 | 176.27 | 174.44 | 176.10 | 162.94 | 4,535,900 |
| 2024-10-11 | 174.00 | 175.18 | 172.87 | 174.81 | 161.75 | 4,720,300 |
| 2024-10-10 | 172.07 | 173.06 | 171.22 | 172.99 | 160.07 | 5,292,400 |
| 2024-10-09 | 169.38 | 173.28 | 169.10 | 172.54 | 159.65 | 7,177,500 |
| 2024-10-08 | 167.72 | 170.65 | 166.85 | 170.42 | 157.69 | 8,297,800 |
| 2024-10-07 | 167.72 | 167.93 | 166.46 | 167.21 | 154.72 | 5,459,500 |
| 2024-10-04 | 167.15 | 168.50 | 166.82 | 167.97 | 155.42 | 4,390,100 |
| 2024-10-03 | 168.14 | 169.11 | 167.17 | 168.53 | 155.94 | 5,090,300 |
| 2024-10-02 | 171.50 | 171.74 | 168.52 | 169.55 | 156.88 | 5,786,000 |
| 2024-10-01 | 171.29 | 171.94 | 169.77 | 171.38 | 158.58 | 7,095,900 |
| 2024-09-30 | 170.58 | 171.74 | 169.58 | 170.05 | 157.35 | 5,054,300 |
| 2024-09-27 | 169.96 | 171.65 | 169.68 | 170.00 | 157.30 | 7,545,800 |
| 2024-09-26 | 169.22 | 171.00 | 168.68 | 169.69 | 157.01 | 5,673,600 |
| 2024-09-25 | 170.40 | 170.77 | 168.76 | 169.40 | 156.74 | 4,505,100 |
| 2024-09-24 | 170.99 | 171.60 | 169.50 | 169.92 | 157.23 | 7,837,900 |
| 2024-09-23 | 170.87 | 173.94 | 170.73 | 172.11 | 159.25 | 5,350,300 |
| 2024-09-20 | 172.57 | 173.77 | 170.22 | 171.18 | 158.39 | 12,198,400 |
| 2024-09-19 | 175.75 | 176.22 | 174.15 | 174.66 | 161.61 | 5,504,000 |
| 2024-09-18 | 176.86 | 178.06 | 174.43 | 175.21 | 162.12 | 5,307,900 |
| 2024-09-17 | 177.00 | 178.09 | 176.30 | 176.87 | 163.66 | 6,305,100 |
| 2024-09-16 | 179.00 | 179.43 | 176.35 | 177.21 | 163.97 | 4,940,100 |
| 2024-09-13 | 177.45 | 177.96 | 176.37 | 177.36 | 164.11 | 3,290,400 |
| 2024-09-12 | 175.78 | 177.69 | 173.95 | 177.25 | 164.01 | 4,222,800 |
| 2024-09-11 | 177.44 | 177.75 | 174.43 | 175.78 | 162.65 | 4,036,000 |
| 2024-09-10 | 178.65 | 179.10 | 177.64 | 177.81 | 164.53 | 4,315,800 |
| 2024-09-09 | 177.05 | 178.79 | 175.86 | 178.19 | 164.88 | 4,666,200 |
| 2024-09-06 | 177.44 | 178.58 | 177.00 | 177.34 | 164.09 | 6,395,300 |
| 2024-09-05 | 178.73 | 179.73 | 177.52 | 179.30 | 164.65 | 5,743,100 |
| 2024-09-04 | 177.90 | 179.65 | 176.29 | 178.52 | 163.93 | 6,188,500 |
| 2024-09-03 | 172.38 | 177.89 | 171.88 | 177.54 | 163.03 | 7,032,100 |
| 2024-08-30 | 172.06 | 173.56 | 171.25 | 172.88 | 158.76 | 8,677,300 |
| 2024-08-29 | 173.76 | 173.96 | 171.91 | 172.09 | 158.03 | 4,654,300 |
| 2024-08-28 | 175.55 | 175.74 | 173.35 | 173.92 | 159.71 | 3,915,500 |
| 2024-08-27 | 176.31 | 176.88 | 174.52 | 175.30 | 160.98 | 3,520,600 |
| 2024-08-26 | 176.32 | 176.84 | 175.73 | 175.97 | 161.59 | 4,146,700 |
| 2024-08-23 | 176.63 | 176.68 | 173.67 | 175.87 | 161.50 | 5,283,600 |
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.