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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-163,200.003,200.003,200.003,200.002,937.150
2023-06-153,171.003,200.003,171.003,200.002,937.1538
2023-06-143,125.003,125.003,125.003,125.002,868.310
2023-06-133,125.003,125.003,125.003,125.002,868.3186
2023-06-123,145.203,145.203,128.283,137.492,879.7714,423
2023-06-093,167.373,167.373,167.373,167.372,907.200
2023-06-083,167.373,167.373,167.373,167.372,907.2039
2023-06-073,130.003,130.003,128.803,128.802,871.8058
2023-06-063,188.003,188.003,166.503,166.502,906.40157
2023-06-053,257.853,257.853,257.853,257.852,990.250
2023-06-023,257.853,257.853,257.853,257.852,990.250
2023-06-013,257.853,257.853,257.853,257.852,990.250
2023-05-313,257.853,257.853,257.853,257.852,969.86695
2023-05-303,200.003,216.013,200.003,203.192,920.041,350
2023-05-293,455.003,455.003,455.003,455.003,149.590
2023-05-263,455.003,455.003,455.003,455.003,149.590
2023-05-253,455.003,455.003,455.003,455.003,149.590
2023-05-243,455.003,455.003,455.003,455.003,149.590
2023-05-233,455.003,455.003,455.003,455.003,149.590
2023-05-223,455.003,455.003,455.003,455.003,149.590
2023-05-193,455.003,455.003,455.003,455.003,149.590
2023-05-183,455.003,455.003,455.003,455.003,149.590
2023-05-173,455.003,455.003,455.003,455.003,149.598
2023-05-163,455.003,455.003,455.003,455.003,149.590
2023-05-153,455.003,455.003,455.003,455.003,149.590
2023-05-123,455.003,455.003,455.003,455.003,149.595
2023-05-113,455.003,455.003,455.003,455.003,149.590
2023-05-103,455.003,455.003,455.003,455.003,149.590
2023-05-093,420.003,455.003,420.003,455.003,149.59102
2023-05-083,395.003,395.003,395.003,395.003,094.890
2023-05-053,395.003,395.003,395.003,395.003,094.890
2023-05-043,395.003,395.003,395.003,395.003,094.891,126
2023-05-033,430.003,430.003,430.003,430.003,126.800
2023-05-023,418.373,430.003,418.373,430.003,126.8034
2023-04-283,395.003,395.003,395.003,395.003,094.890
2023-04-273,400.003,400.003,395.003,395.003,094.8917
2023-04-263,417.593,417.593,417.593,417.593,115.480
2023-04-253,400.003,417.593,400.003,417.593,115.4826
2023-04-243,320.913,320.913,320.913,320.913,027.350
2023-04-213,320.913,320.913,320.913,320.913,027.3515
2023-04-203,340.003,340.003,340.003,340.003,044.7534
2023-04-193,340.003,340.003,340.003,340.003,044.758
2023-04-183,340.003,340.003,340.003,340.003,044.750
2023-04-173,313.003,340.003,313.003,340.003,044.7540
2023-04-143,313.003,313.003,313.003,313.003,020.140
2023-04-133,313.003,313.003,313.003,313.003,020.140
2023-04-123,313.003,313.003,313.003,313.003,020.14301
2023-04-113,350.003,350.003,327.873,327.873,033.699,088
2023-04-103,369.003,369.003,369.003,369.003,071.190
2023-04-053,381.003,386.003,369.003,369.003,071.191,136
2023-04-043,250.003,250.003,250.003,250.002,962.710
2023-04-033,250.003,250.003,250.003,250.002,962.710
2023-03-313,250.003,250.003,250.003,250.002,962.71140
2023-03-303,250.003,250.003,250.003,250.002,962.7121
2023-03-293,339.993,339.993,339.993,339.993,044.748
2023-03-283,300.003,300.003,300.003,300.003,008.290
2023-03-273,300.003,300.003,300.003,300.003,008.290
2023-03-243,300.003,300.003,300.003,300.003,008.2944
2023-03-233,359.083,359.083,339.983,339.983,044.7317
2023-03-223,300.003,375.973,300.003,375.973,077.5417
← NewerPage 15 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.