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
2024-03-042,792.002,796.002,792.002,796.002,624.161,096
2024-03-012,810.002,810.002,807.002,807.002,634.4859
2024-02-292,832.012,832.012,818.002,818.002,644.81169
2024-02-282,858.612,858.612,858.612,858.612,662.6623
2024-02-272,860.002,869.002,860.002,869.002,672.34138
2024-02-262,910.002,910.002,910.002,910.002,710.539
2024-02-232,871.002,871.002,871.002,871.002,674.205
2024-02-222,870.002,870.002,870.002,870.002,673.270
2024-02-212,870.002,870.002,870.002,870.002,673.270
2024-02-202,852.002,870.002,852.002,870.002,673.275,592
2024-02-192,850.002,850.002,850.002,850.002,654.640
2024-02-162,860.002,899.992,850.002,850.002,654.641,249
2024-02-152,860.002,860.002,860.002,860.002,663.9510
2024-02-142,848.502,856.702,848.502,856.702,660.88175
2024-02-132,920.002,920.002,885.002,885.002,687.2414
2024-02-122,889.902,920.002,889.902,920.002,719.84112
2024-02-092,887.012,899.972,861.582,880.002,682.581,492
2024-02-082,974.992,974.992,961.002,973.002,769.21452
2024-02-072,920.222,920.222,920.222,920.222,720.050
2024-02-062,945.882,945.882,920.002,920.222,720.05110
2024-02-022,922.902,942.502,922.902,942.502,740.80126
2024-02-012,900.402,900.402,900.402,900.402,701.590
2024-01-312,902.032,902.032,900.402,900.402,701.5940
2024-01-302,897.002,902.032,897.002,902.032,703.1092
2024-01-292,875.002,875.002,875.002,875.002,677.930
2024-01-262,875.002,875.002,875.002,875.002,677.9332
2024-01-252,865.512,865.512,865.512,865.512,669.090
2024-01-242,870.002,870.002,865.512,865.512,669.09485
2024-01-232,922.002,922.002,906.422,906.422,707.191,845
2024-01-222,850.602,850.602,850.002,850.002,654.6462
2024-01-192,873.002,873.002,873.002,873.002,676.060
2024-01-182,870.002,873.002,845.952,873.002,676.06589
2024-01-172,900.002,900.002,900.002,900.002,701.2110
2024-01-162,849.002,860.002,844.252,849.502,654.171,399
2024-01-152,815.522,815.522,815.522,815.522,622.520
2024-01-122,815.522,815.522,815.522,815.522,622.522,672
2024-01-112,839.002,839.002,797.502,797.502,605.74745
2024-01-102,840.002,840.002,839.002,839.002,644.39450
2024-01-092,860.002,874.302,750.012,872.792,675.8757
2024-01-082,855.002,855.002,855.002,855.002,659.300
2024-01-052,895.012,895.012,843.652,855.002,659.30180
2024-01-042,959.002,959.002,959.002,959.002,756.170
2024-01-032,944.002,959.002,944.002,959.002,756.17141
2024-01-022,934.002,934.002,934.002,934.002,732.884,795
2023-12-292,868.002,868.002,868.002,868.002,671.4118
2023-12-282,865.002,865.002,865.002,865.002,668.6132
2023-12-272,865.002,865.002,865.002,865.002,668.61255
2023-12-262,848.672,848.672,848.672,848.672,653.400
2023-12-222,845.002,850.002,845.002,848.672,653.40714
2023-12-212,835.002,835.002,832.002,832.002,637.87224
2023-12-202,860.022,911.132,860.022,911.112,711.5659
2023-12-192,884.002,886.142,872.302,886.142,688.30270
2023-12-182,880.002,880.002,880.002,880.002,682.580
2023-12-152,890.002,890.002,880.002,880.002,682.58140
2023-12-142,940.002,943.502,890.002,895.632,697.141,944
2023-12-132,940.002,952.002,938.502,950.002,747.79363
2023-12-112,914.002,917.002,914.002,917.002,717.0576
2023-12-082,926.502,926.502,926.502,926.502,725.900
2023-12-072,931.032,931.032,926.502,926.502,725.903,232
2023-12-062,897.002,897.002,897.002,897.002,698.4260
← NewerPage 12 of 22 · 1,262 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.