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
2023-12-052,956.302,974.982,943.002,974.982,771.05880
2023-12-042,956.302,956.302,956.302,956.302,753.6530
2023-12-012,893.322,920.002,893.322,920.002,719.841,808
2023-11-302,882.522,882.522,882.522,882.522,684.930
2023-11-292,882.522,882.522,882.522,882.522,664.4662
2023-11-282,907.252,907.252,900.002,900.002,680.62217
2023-11-272,890.532,900.002,890.532,900.002,680.6271
2023-11-242,898.002,898.002,896.002,896.002,676.92433
2023-11-232,908.502,908.502,908.502,908.502,688.480
2023-11-222,907.862,909.202,907.862,908.502,688.48462
2023-11-212,931.002,931.002,874.332,875.032,657.544,912
2023-11-172,911.152,911.152,860.032,874.332,656.89120
2023-11-162,890.002,890.002,890.002,890.002,671.380
2023-11-152,900.002,900.002,890.002,890.002,671.38105
2023-11-142,942.002,942.002,920.002,920.002,699.1174
2023-11-132,942.002,942.002,942.002,942.002,719.440
2023-11-102,890.002,942.002,890.002,942.002,719.4439
2023-11-092,958.532,961.002,958.532,961.002,737.01201
2023-11-082,932.002,934.002,932.002,934.002,712.0516
2023-11-072,930.002,930.002,920.002,920.002,699.1115
2023-11-062,920.112,920.112,920.112,920.112,699.2159
2023-11-032,946.992,970.982,915.002,915.002,694.4984
2023-11-012,958.002,958.002,947.002,947.002,724.062,536
2023-10-312,925.832,925.832,925.832,925.832,704.508
2023-10-302,912.002,912.002,912.002,912.002,691.7132
2023-10-272,982.002,982.002,982.002,982.002,756.420
2023-10-262,982.002,982.002,982.002,982.002,756.420
2023-10-252,980.002,982.002,980.002,982.002,756.42244
2023-10-242,965.002,968.702,965.002,968.702,744.1258
2023-10-232,913.002,914.002,913.002,914.002,693.5691
2023-10-202,919.502,919.502,919.502,919.502,698.6422
2023-10-192,882.082,882.082,882.082,882.082,664.060
2023-10-182,882.082,882.082,882.082,882.082,664.060
2023-10-172,906.942,906.942,882.082,882.082,664.0629
2023-10-162,898.152,940.002,891.002,919.952,699.0651
2023-10-132,839.002,839.002,839.002,839.002,624.230
2023-10-122,894.002,894.002,839.002,839.002,624.23189
2023-10-112,953.002,953.002,895.002,895.022,676.02322
2023-10-102,935.012,960.002,935.012,953.002,729.611,941
2023-10-092,920.002,931.902,920.002,925.402,704.10154
2023-10-062,919.002,920.502,863.002,914.342,693.88291
2023-10-052,960.012,966.002,930.002,930.002,708.35102
2023-10-043,017.503,025.003,017.503,025.002,796.16118
2023-10-032,994.902,994.902,994.902,994.902,768.340
2023-10-022,994.902,994.902,994.902,994.902,768.340
2023-09-292,994.902,994.902,994.902,994.902,768.340
2023-09-282,994.902,994.902,994.902,994.902,768.3468
2023-09-273,050.003,050.003,000.903,000.902,773.8971
2023-09-263,011.113,011.113,011.113,011.112,783.320
2023-09-253,011.113,011.113,011.113,011.112,783.3229
2023-09-223,010.003,010.003,010.003,010.002,782.30311
2023-09-213,030.113,030.113,030.113,030.112,800.8925
2023-09-203,070.113,070.113,070.113,070.112,837.860
2023-09-193,070.113,070.113,070.113,070.112,837.860
2023-09-183,070.113,070.113,070.113,070.112,837.8677
2023-09-153,025.953,025.953,025.953,025.952,797.040
2023-09-143,025.953,025.953,025.953,025.952,797.040
2023-09-133,025.953,025.953,025.953,025.952,797.040
2023-09-123,025.953,025.953,025.953,025.952,797.040
2023-09-113,025.953,025.953,025.953,025.952,797.040
← NewerPage 13 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.