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
2023-09-083,025.953,025.953,025.953,025.952,797.040
2023-09-073,025.953,025.953,025.953,025.952,797.040
2023-09-063,025.953,025.953,025.953,025.952,797.0427
2023-09-052,994.102,994.102,994.102,994.102,767.600
2023-09-042,994.102,994.102,994.102,994.102,767.600
2023-09-013,019.003,019.002,992.722,994.102,767.602,105
2023-08-313,031.223,031.223,031.223,031.222,801.910
2023-08-303,031.223,031.223,031.223,031.222,782.2375
2023-08-293,015.023,015.023,015.023,015.022,767.3624
2023-08-283,000.003,000.003,000.003,000.002,753.580
2023-08-253,000.003,000.003,000.003,000.002,753.580
2023-08-243,000.003,000.003,000.003,000.002,753.580
2023-08-233,000.003,000.003,000.003,000.002,753.5814
2023-08-223,019.153,019.153,019.153,019.152,771.150
2023-08-213,018.003,019.153,018.003,019.152,771.15749
2023-08-183,047.113,047.113,047.113,047.112,796.8224
2023-08-173,075.113,075.113,075.113,075.112,822.5216
2023-08-163,107.003,107.003,107.003,107.002,851.7910
2023-08-153,125.003,125.003,125.003,125.002,868.3123
2023-08-143,140.003,143.113,140.003,143.112,884.9337
2023-08-113,126.063,126.063,126.063,126.062,869.289
2023-08-103,207.113,207.113,207.113,207.112,943.670
2023-08-093,207.113,207.113,207.113,207.112,943.670
2023-08-083,207.113,207.113,207.113,207.112,943.670
2023-08-073,207.113,207.113,207.113,207.112,943.6715
2023-08-043,207.113,207.113,207.113,207.112,943.670
2023-08-033,207.113,207.113,207.113,207.112,943.670
2023-08-023,207.113,207.113,207.113,207.112,943.6727
2023-08-013,066.603,066.603,066.603,066.602,814.7114
2023-07-313,228.003,228.003,228.003,228.002,962.850
2023-07-283,228.003,228.003,228.003,228.002,962.850
2023-07-273,228.003,228.003,228.003,228.002,962.850
2023-07-263,228.003,228.003,228.003,228.002,962.8593
2023-07-253,230.253,245.003,230.253,245.002,978.45242
2023-07-243,230.003,230.003,230.003,230.002,964.6811
2023-07-213,215.003,215.003,215.003,215.002,950.9238
2023-07-203,101.993,137.003,101.993,137.002,879.3226
2023-07-193,092.003,092.003,092.003,092.002,838.020
2023-07-183,090.003,092.003,090.003,092.002,838.02150
2023-07-173,153.003,153.003,153.003,153.002,894.010
2023-07-143,153.003,153.003,153.003,153.002,894.0111
2023-07-133,126.013,126.013,126.013,126.012,869.2417
2023-07-123,105.003,105.003,100.003,100.002,845.36113
2023-07-113,105.003,105.003,105.003,105.002,849.950
2023-07-103,105.003,105.003,105.003,105.002,849.9515
2023-07-073,169.593,169.593,169.593,169.592,909.240
2023-07-063,169.593,169.593,169.593,169.592,909.240
2023-07-053,169.593,169.593,169.593,169.592,909.24511
2023-07-043,178.663,178.663,178.663,178.662,917.560
2023-07-033,178.663,178.663,178.663,178.662,917.560
2023-06-303,178.663,178.663,178.663,178.662,917.5620
2023-06-293,200.003,200.003,200.003,200.002,937.150
2023-06-283,200.003,200.003,200.003,200.002,937.150
2023-06-273,139.503,200.003,139.503,200.002,937.1524
2023-06-263,250.003,250.003,250.003,250.002,983.040
2023-06-233,250.003,250.003,250.003,250.002,983.040
2023-06-223,250.003,250.003,250.003,250.002,983.049
2023-06-213,216.503,216.503,216.503,216.502,952.290
2023-06-203,216.503,216.503,216.503,216.502,952.2983
2023-06-193,200.003,200.003,200.003,200.002,937.150
← NewerPage 14 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.