See inside every stock. Pro
WatchlistPro
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%WTI99.40▲ 2.32%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-223,300.003,375.973,300.003,375.973,077.5417
2023-03-213,317.003,317.003,317.003,317.003,023.780
2023-03-173,317.003,317.003,317.003,317.003,023.780
2023-03-163,350.003,350.003,317.003,317.003,023.783,242
2023-03-153,299.993,299.993,299.003,299.003,007.3850
2023-03-143,223.003,223.003,223.003,223.002,938.0914
2023-03-133,320.003,320.003,309.993,309.993,017.39216
2023-03-103,170.003,170.003,170.003,170.002,889.7854
2023-03-093,260.003,260.003,260.003,260.002,971.820
2023-03-083,260.003,260.003,260.003,260.002,971.820
2023-03-073,260.003,260.003,260.003,260.002,971.829
2023-03-063,110.013,110.013,110.013,110.012,835.090
2023-03-033,110.013,110.013,110.013,110.012,835.09147
2023-03-023,079.753,079.753,079.753,079.752,807.510
2023-03-013,079.753,079.753,079.753,079.752,788.5135
2023-02-283,190.003,190.023,190.003,190.022,888.3513
2023-02-273,200.023,200.023,200.023,200.022,897.4141
2023-02-243,215.003,232.383,215.003,232.382,926.71529
2023-02-233,215.013,215.013,215.013,215.012,910.9812
2023-02-223,198.023,244.703,198.023,230.002,924.551,331
2023-02-213,260.003,263.383,260.003,263.382,954.7819
2023-02-203,284.993,284.993,284.993,284.992,974.340
2023-02-173,288.593,288.593,221.013,284.992,974.34395
2023-02-163,314.683,314.683,250.033,300.002,987.9343
2023-02-153,320.003,320.003,320.003,320.003,006.0414
2023-02-143,325.003,325.003,325.003,325.003,010.5722
2023-02-133,235.003,300.003,235.003,300.002,987.9358
2023-02-103,235.003,235.003,235.003,235.002,929.080
2023-02-093,299.993,300.013,235.003,235.002,929.081,333
2023-02-083,249.993,249.993,231.003,231.002,925.46207
2023-02-073,239.003,239.003,225.003,225.002,920.03645
2023-02-033,199.003,240.503,199.003,240.502,934.0623
2023-02-023,170.003,211.593,140.003,211.582,907.88188
2023-02-013,230.163,300.003,230.163,300.002,987.9339
2023-01-313,200.003,200.003,190.003,198.552,896.08537
2023-01-303,185.003,185.003,185.003,185.002,883.8115
2023-01-273,183.003,183.003,174.663,174.662,874.45275
2023-01-263,180.003,180.003,180.003,180.002,879.280
2023-01-253,180.003,180.003,180.003,180.002,879.280
2023-01-243,180.003,180.003,180.003,180.002,879.280
2023-01-233,180.003,180.003,180.003,180.002,879.2819
2023-01-203,200.003,200.003,180.003,180.002,879.28197
2023-01-193,247.003,247.003,237.003,240.002,933.61526
2023-01-183,250.003,250.003,243.003,243.002,936.32150
2023-01-173,600.003,600.003,600.003,600.003,259.560
2023-01-163,600.003,600.003,600.003,600.003,259.560
2023-01-133,600.003,600.003,600.003,600.003,259.560
2023-01-123,600.003,600.003,600.003,600.003,259.566
2023-01-113,349.003,349.003,349.003,349.003,032.306
2023-01-103,419.633,419.633,419.633,419.633,096.2533
2023-01-093,541.213,541.213,541.213,541.213,206.330
2023-01-063,541.213,541.213,541.213,541.213,206.330
2023-01-053,541.213,541.213,541.213,541.213,206.330
2023-01-043,541.213,541.213,541.213,541.213,206.330
2023-01-033,541.213,541.213,541.213,541.213,206.330
2023-01-023,541.213,541.213,541.213,541.213,206.330
2022-12-303,541.213,541.213,541.213,541.213,206.330
2022-12-293,541.213,541.213,541.213,541.213,206.3328
2022-12-283,541.213,541.213,541.213,541.213,206.338
2022-12-273,657.003,657.003,657.003,657.003,311.1721
← NewerPage 16 of 21 · 1,258 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.