Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-033,010.003,037.113,010.003,037.112,850.454,803
2024-05-312,890.002,980.002,890.002,980.002,796.85579
2024-05-302,912.002,912.002,912.002,912.002,733.030
2024-05-292,918.002,918.002,912.002,912.002,733.0363
2024-05-282,900.002,900.002,880.002,890.002,712.381,570
2024-05-273,000.003,000.003,000.003,000.002,815.620
2024-05-243,000.003,000.003,000.003,000.002,815.620
2024-05-233,000.003,000.193,000.003,000.002,815.62935
2024-05-223,019.003,019.003,019.003,019.002,833.4529
2024-05-212,990.002,990.002,990.002,990.002,806.2437
2024-05-202,995.002,995.002,981.002,985.002,801.54525
2024-05-173,031.003,031.003,031.003,031.002,844.7272
2024-05-163,050.003,050.003,050.003,050.002,862.55200
2024-05-152,998.002,998.002,998.002,998.002,813.750
2024-05-142,998.002,998.002,998.002,998.002,813.750
2024-05-132,998.002,998.002,998.002,998.002,813.750
2024-05-102,998.002,998.002,998.002,998.002,813.750
2024-05-092,998.002,998.002,998.002,998.002,813.750
2024-05-083,020.113,020.112,997.002,998.002,813.751,105
2024-05-072,995.002,995.002,995.002,995.002,810.9323
2024-05-062,988.272,988.272,988.272,988.272,804.610
2024-05-032,980.022,988.272,980.022,988.272,804.61741
2024-05-022,965.532,980.002,965.532,980.002,796.85170
2024-04-302,990.002,990.002,990.002,990.002,806.240
2024-04-292,990.002,990.002,990.002,990.002,806.24108
2024-04-263,020.103,020.103,000.003,000.002,815.62687
2024-04-253,040.003,102.003,028.403,028.402,842.28715
2024-04-242,860.003,044.982,860.003,044.982,857.84406
2024-04-232,939.002,939.002,913.802,913.802,734.724,802
2024-04-223,000.003,025.003,000.003,025.002,839.092,413
2024-04-192,946.002,976.502,946.002,976.502,793.571,571
2024-04-182,925.002,940.002,920.002,940.002,759.31454
2024-04-172,782.032,782.032,782.032,782.032,611.050
2024-04-162,782.032,782.032,782.032,782.032,611.050
2024-04-152,791.002,791.002,779.552,782.032,611.05200
2024-04-122,779.552,779.552,779.552,779.552,608.720
2024-04-112,768.002,779.552,768.002,779.552,608.726,910
2024-04-102,780.002,780.002,780.002,780.002,609.142,187
2024-04-092,771.002,797.272,770.002,797.272,625.3512,303
2024-04-082,787.002,787.002,787.002,787.002,615.710
2024-04-052,814.992,814.992,787.002,787.002,615.71194
2024-04-042,800.002,824.002,800.002,824.002,650.4482
2024-04-032,817.232,819.002,812.252,812.252,639.41313
2024-04-022,881.402,881.402,841.002,841.002,666.393,198
2024-04-012,888.962,888.962,881.402,881.402,704.314,766
2024-03-272,914.982,914.982,914.982,914.982,735.830
2024-03-262,914.982,914.982,914.982,914.982,735.830
2024-03-252,914.982,914.982,914.982,914.982,735.838
2024-03-222,900.002,900.002,900.002,900.002,721.7713
2024-03-212,891.032,900.002,891.032,900.002,721.7755
2024-03-202,907.442,907.442,867.502,867.602,691.361,636
2024-03-192,900.002,900.002,895.082,895.082,717.1515,561
2024-03-152,790.002,804.982,745.002,751.982,582.851,404
2024-03-142,760.002,760.002,760.002,760.002,590.370
2024-03-132,783.002,783.002,760.002,760.002,590.37603
2024-03-122,760.002,760.002,760.002,760.002,590.370
2024-03-112,740.002,760.002,740.002,760.002,590.3732
2024-03-082,720.002,750.002,720.002,750.002,580.99101
2024-03-072,770.002,770.002,765.002,765.002,595.071,567
2024-03-062,750.002,761.002,750.002,761.002,591.31346
← NewerPage 11 of 21 · 1,259 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.