Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,395.002,430.002,395.002,430.002,430.001,233
2026-10-152,450.002,461.002,355.002,373.132,373.13864
2026-10-142,370.002,393.992,370.002,390.782,390.781,482
2026-10-132,324.002,340.322,319.222,340.322,340.32525
2026-10-122,331.502,331.502,306.402,313.002,313.00133
2026-10-092,310.012,330.592,310.002,320.002,320.00527
2026-10-082,224.002,317.002,224.002,310.002,310.003,319
2026-10-072,276.002,276.002,224.002,224.712,224.712,521
2026-10-062,278.692,285.002,240.002,255.002,255.001,422
2026-10-052,270.002,279.992,252.002,267.362,267.36927
2026-10-022,299.502,299.502,274.362,296.422,296.42100
2026-10-012,296.032,320.002,290.042,306.042,306.04362
2026-09-302,329.002,329.002,298.002,308.022,308.02362
2026-09-292,300.002,333.622,300.002,327.002,327.00710
2026-09-282,266.642,305.002,266.642,304.302,304.30237
2026-09-252,260.002,273.002,260.002,273.002,273.00437
2026-09-242,299.002,304.992,270.012,275.502,275.50908
2026-09-232,270.002,292.002,261.002,266.002,266.00696
2026-09-222,250.002,270.002,250.002,270.002,270.001,099
2026-09-212,230.002,244.012,210.002,234.162,234.162,124
2026-09-182,300.002,300.002,235.002,241.612,241.611,471
2026-09-172,300.002,340.002,288.012,295.462,295.46784
2026-09-152,311.002,331.612,311.002,325.122,325.12624
2026-09-142,330.002,330.002,330.002,330.002,330.000
2026-09-112,310.012,330.992,310.002,330.002,330.00274
2026-09-102,325.002,330.012,319.902,325.002,325.00361
2026-09-092,337.652,337.652,306.062,312.502,312.50420
2026-09-082,331.002,363.002,328.502,337.652,337.65304
2026-09-072,399.902,399.902,378.572,378.572,378.5726
2026-09-042,355.082,355.082,325.002,330.002,330.00629
2026-09-032,398.692,398.692,361.012,373.012,373.01652
2026-09-022,378.002,402.502,369.002,388.002,388.00236
2026-09-012,399.002,399.002,372.002,383.862,383.8690
2026-08-312,387.002,398.892,387.002,398.892,398.8966
2026-08-282,365.872,401.602,365.872,399.502,399.50992
2026-08-272,375.002,386.872,375.002,377.762,377.76158
2026-08-262,422.962,422.962,410.002,415.002,415.00115
2026-08-252,420.012,420.012,405.012,405.012,405.01352
2026-08-242,455.002,470.002,455.002,455.002,455.00251
2026-08-212,411.002,425.002,405.002,425.002,425.00137
2026-08-202,360.012,424.002,360.012,414.002,414.00217
2026-08-192,391.162,420.002,391.162,420.002,420.00205
2026-08-182,390.002,400.002,390.002,395.002,395.00557
2026-08-172,385.002,385.002,348.002,355.012,355.01521
2026-08-142,409.982,409.982,395.002,400.002,400.00181
2026-08-132,390.002,394.992,379.102,394.992,394.995,228
2026-08-122,343.002,361.002,335.002,358.002,358.00810
2026-08-112,372.602,372.602,357.002,357.002,357.00392
2026-08-102,361.002,370.002,354.002,356.002,356.00324
2026-08-072,386.872,386.872,365.002,383.682,383.68260
2026-08-062,390.002,390.002,365.002,375.002,375.001,540
2026-08-052,383.002,392.002,380.002,384.002,384.00377
2026-08-042,386.002,397.012,386.002,392.002,392.00470
2026-08-032,415.002,435.002,407.002,412.002,412.001,313
2026-07-312,445.502,445.502,412.872,421.002,421.00783
2026-07-302,471.002,471.002,425.012,430.002,430.00698
2026-07-292,534.982,540.002,525.002,530.002,530.00778
2026-07-282,531.002,532.002,478.002,480.002,480.00273
2026-07-272,400.002,449.962,400.002,432.002,432.001,111
2026-07-242,375.002,394.002,375.002,390.002,390.001,408
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-0525.8411 MXN
2025-09-0526.5776 MXN
2025-06-0627.2864 MXN
2025-03-0727.4625 MXN
2024-12-0627.4144 MXN
2024-09-0627.1156 MXN
2024-06-0724.8548 MXN
2024-02-2921.5891 MXN
2023-11-3021.9750 MXN
2023-08-3121.2922 MXN
2023-06-0122.2071 MXN
2023-03-0220.8369 MXN
2022-12-0122.0179 MXN
2022-09-0123.2921 MXN
2022-06-0222.4831 MXN
2022-03-0322.2670 MXN
2021-12-0222.8733 MXN
2021-09-0221.4522 MXN
2021-06-0321.5484 MXN
2021-03-0421.2790 MXN
2020-12-0320.3319 MXN
2020-09-0322.0937 MXN
2020-06-0422.2391 MXN
2020-03-0518.8875 MXN
2019-12-0518.5260 MXN
2019-09-0518.8099 MXN
2019-06-0618.8405 MXN
2019-02-2817.8725 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.