Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-233,409.003,409.003,409.003,409.003,225.510
2024-08-223,375.013,409.003,375.013,409.003,225.512,853
2024-08-213,330.003,330.003,330.003,330.003,150.770
2024-08-203,307.503,330.003,307.503,330.003,150.7733
2024-08-193,198.593,252.003,198.593,252.003,076.97121
2024-08-163,214.003,214.003,207.003,207.003,034.39418
2024-08-153,257.673,257.673,257.673,257.673,082.337
2024-08-143,252.013,282.003,252.013,282.003,105.3542
2024-08-133,278.003,278.003,278.003,278.003,101.5711
2024-08-123,267.003,267.003,267.003,267.003,091.169
2024-08-093,252.003,252.003,242.003,244.193,069.58470
2024-08-083,300.003,300.003,284.193,284.193,107.4222
2024-08-073,346.023,350.003,330.003,330.003,150.7787
2024-08-063,360.003,360.003,360.003,360.003,179.15104
2024-08-053,403.013,403.013,350.003,380.203,198.264,647
2024-08-023,404.503,404.503,331.003,380.223,198.286,791
2024-08-013,195.093,275.003,195.093,275.003,098.73105
2024-07-313,225.003,246.163,225.003,236.903,062.681,187
2024-07-303,236.003,241.453,173.413,225.243,051.65222
2024-07-293,178.003,178.003,178.003,178.003,006.950
2024-07-263,147.613,178.003,147.613,178.003,006.95324
2024-07-253,130.003,160.003,128.003,147.602,978.18367
2024-07-243,035.003,095.003,035.003,095.002,928.4240
2024-07-233,047.973,047.973,047.973,047.972,883.920
2024-07-223,047.973,047.973,047.973,047.972,883.9215
2024-07-192,972.713,060.002,972.713,060.002,895.30748
2024-07-183,063.003,090.003,063.003,090.002,923.681,187
2024-07-172,988.003,010.002,988.003,010.002,847.991,748
2024-07-162,900.002,900.002,888.102,888.102,732.65592
2024-07-152,920.002,920.002,920.002,920.002,762.832,226
2024-07-122,939.002,939.002,939.002,939.002,780.8144
2024-07-112,861.002,922.202,861.002,911.712,754.993,009
2024-07-102,896.002,917.012,896.002,917.002,760.006,636
2024-07-092,900.012,915.002,900.002,900.002,743.91146
2024-07-082,940.002,940.002,918.002,918.002,760.94457
2024-07-052,957.112,966.502,957.112,966.502,806.83326
2024-07-042,944.002,944.002,944.002,944.002,785.540
2024-07-032,980.002,980.002,925.002,944.002,785.541,015
2024-07-022,990.252,990.252,983.902,983.902,823.30925
2024-07-013,002.993,003.003,002.003,002.002,840.42261
2024-06-283,003.013,003.013,003.013,003.012,841.3822
2024-06-273,069.993,069.993,069.993,069.992,904.757
2024-06-263,080.003,080.003,010.003,037.022,873.56725
2024-06-253,038.003,040.983,038.003,040.982,877.302,605
2024-06-243,033.783,033.783,033.783,033.782,870.490
2024-06-213,065.553,065.553,033.783,033.782,870.497,178
2024-06-203,050.053,050.053,050.053,050.052,885.885,010
2024-06-193,060.003,060.003,060.003,060.002,895.3014
2024-06-183,046.283,067.003,046.283,067.002,901.92445
2024-06-173,066.003,119.993,052.003,119.992,952.0689
2024-06-143,029.003,030.003,027.003,030.002,866.91210
2024-06-133,061.843,061.843,001.023,013.002,850.83446
2024-06-123,113.003,113.003,050.003,083.792,917.812,379
2024-06-113,023.033,055.003,023.033,055.002,890.573,084
2024-06-103,080.003,080.003,050.003,065.252,900.271,426
2024-06-073,080.003,080.003,080.003,080.002,914.220
2024-06-063,048.003,080.003,048.003,080.002,890.71240
2024-06-053,043.303,043.303,043.303,043.302,856.261,249
2024-06-043,085.003,085.003,085.003,085.002,895.40324
2024-06-033,010.003,037.113,010.003,037.112,850.454,803
← NewerPage 10 of 21 · 1,258 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.