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%WTI99.50▲ 2.42%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-263,400.003,400.003,400.003,400.003,078.480
2022-12-233,400.003,400.003,400.003,400.003,078.485
2022-12-223,500.003,500.003,500.003,500.003,169.027
2022-12-213,580.003,580.003,580.003,580.003,241.460
2022-12-203,570.003,599.503,570.003,580.003,241.4680
2022-12-193,626.263,626.263,626.263,626.263,283.340
2022-12-163,626.263,626.263,626.263,626.263,283.340
2022-12-153,626.263,626.263,626.263,626.263,283.340
2022-12-143,626.263,626.263,626.263,626.263,283.340
2022-12-133,626.263,626.263,626.263,626.263,283.340
2022-12-093,626.263,626.263,626.263,626.263,283.340
2022-12-083,626.263,626.263,626.263,626.263,283.348
2022-12-073,626.263,626.263,626.263,626.263,283.340
2022-12-063,626.263,626.263,626.263,626.263,283.340
2022-12-053,626.263,626.263,626.263,626.263,283.345
2022-12-023,574.003,574.003,574.003,574.003,236.029
2022-12-013,508.003,508.003,508.003,508.003,176.260
2022-11-303,508.003,508.003,508.003,508.003,156.339
2022-11-293,561.003,561.003,561.003,561.003,204.020
2022-11-283,561.003,561.003,561.003,561.003,204.020
2022-11-253,561.003,561.003,561.003,561.003,204.02173
2022-11-243,530.003,530.003,530.003,530.003,176.120
2022-11-233,530.003,530.003,530.003,530.003,176.120
2022-11-223,530.003,530.003,530.003,530.003,176.120
2022-11-183,530.003,530.003,530.003,530.003,176.1210
2022-11-173,477.773,480.003,477.773,480.003,131.1424
2022-11-163,432.003,432.003,432.003,432.003,087.950
2022-11-153,432.003,432.003,432.003,432.003,087.95101
2022-11-143,458.003,501.393,458.003,501.393,150.38109
2022-11-113,436.003,436.003,436.003,436.003,091.5514
2022-11-103,440.013,479.003,440.013,477.503,128.893,091
2022-11-093,508.003,508.003,508.003,508.003,156.3311
2022-11-083,508.003,508.003,508.003,508.003,156.330
2022-11-073,508.003,508.003,508.003,508.003,156.330
2022-11-043,508.003,508.003,508.003,508.003,156.330
2022-11-033,508.003,508.003,508.003,508.003,156.3312
2022-11-013,590.003,590.003,590.003,590.003,230.110
2022-10-313,590.003,590.003,590.003,590.003,230.1112
2022-10-283,570.003,570.003,570.003,570.003,212.110
2022-10-273,513.703,570.003,513.703,570.003,212.1129
2022-10-263,528.003,528.003,528.003,528.003,174.320
2022-10-253,528.003,528.003,528.003,528.003,174.326
2022-10-243,516.003,516.003,516.003,516.003,163.53381
2022-10-213,455.003,455.003,455.003,455.003,108.645
2022-10-203,403.933,440.003,403.933,440.003,095.1579
2022-10-193,487.303,487.303,487.303,487.303,137.7015
2022-10-183,481.003,481.003,481.003,481.003,132.0473
2022-10-173,585.273,585.273,585.273,585.273,225.850
2022-10-143,585.273,585.273,585.273,585.273,225.855
2022-10-133,430.013,472.003,430.013,472.003,123.9453
2022-10-123,404.753,404.753,404.753,404.753,063.4378
2022-10-113,225.003,225.003,225.003,225.002,901.700
2022-10-103,225.003,225.003,225.003,225.002,901.7014
2022-10-073,225.003,225.003,225.003,225.002,901.705
2022-10-063,229.103,276.003,229.103,276.002,947.5973
2022-10-053,300.003,300.003,300.003,300.002,969.180
2022-10-043,300.003,300.003,300.003,300.002,969.185
2022-10-033,330.003,330.003,330.003,330.002,996.170
2022-09-303,330.003,330.003,330.003,330.002,996.170
2022-09-293,330.003,330.003,330.003,330.002,996.1736
← NewerPage 17 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.