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%WTI98.87▲ 1.77%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-283,433.003,433.003,433.003,433.003,088.850
2022-09-273,380.003,433.003,380.003,433.003,088.8514
2022-09-263,380.003,380.003,380.003,380.003,041.160
2022-09-233,380.003,380.003,380.003,380.003,041.167
2022-09-223,251.103,251.103,251.103,251.102,925.186
2022-09-213,375.923,375.923,375.923,375.923,037.490
2022-09-203,375.923,375.923,375.923,375.923,037.490
2022-09-193,375.923,375.923,375.923,375.923,037.490
2022-09-153,375.923,375.923,375.923,375.923,037.490
2022-09-143,375.923,375.923,375.923,375.923,037.490
2022-09-133,412.503,412.503,375.923,375.923,037.492,873
2022-09-123,375.913,487.483,375.913,487.483,137.8735
2022-09-093,445.153,469.003,445.153,468.003,120.343,305
2022-09-083,362.203,428.003,362.203,428.003,084.3520
2022-09-073,468.003,468.003,468.003,468.003,120.340
2022-09-063,468.003,468.003,468.003,468.003,120.340
2022-09-053,468.003,468.003,468.003,468.003,120.340
2022-09-023,468.003,468.003,468.003,468.003,120.340
2022-09-013,473.703,473.703,422.503,468.003,120.343,535
2022-08-313,500.003,500.003,500.003,500.003,128.170
2022-08-303,500.003,500.003,500.003,500.003,128.1710
2022-08-293,479.993,500.003,431.733,500.003,128.1765
2022-08-263,545.003,545.003,545.003,545.003,168.390
2022-08-253,545.003,545.003,545.003,545.003,168.398
2022-08-243,570.003,570.003,570.003,570.003,190.740
2022-08-233,560.003,570.003,560.003,570.003,190.7441
2022-08-223,647.003,647.003,647.003,647.003,259.560
2022-08-193,648.503,648.503,647.003,647.003,259.5662
2022-08-183,632.003,632.003,632.003,632.003,246.15889
2022-08-173,614.003,614.003,614.003,614.003,230.0617
2022-08-163,564.003,564.003,564.003,564.003,185.370
2022-08-153,564.003,564.003,564.003,564.003,185.379
2022-08-123,499.003,499.003,499.003,499.003,127.2874
2022-08-113,529.003,529.003,529.003,529.003,154.0951
2022-08-103,581.393,581.393,581.393,581.393,200.9226
2022-08-093,607.993,607.993,540.003,540.003,163.9216
2022-08-083,527.033,547.603,527.033,547.603,170.7238
2022-08-053,526.903,526.903,526.903,526.903,152.2218
2022-08-043,560.013,560.013,560.013,560.013,181.819
2022-08-033,616.003,630.003,600.853,605.593,222.552,230
2022-08-023,601.503,643.523,595.003,640.003,253.302,110
2022-08-013,583.643,589.003,578.003,589.003,207.723,388
2022-07-293,501.013,562.853,501.013,556.273,178.47707
2022-07-283,482.103,482.103,482.103,482.103,112.180
2022-07-273,482.103,482.103,482.103,482.103,112.1812
2022-07-263,470.003,470.003,470.003,470.003,101.360
2022-07-253,479.003,479.003,470.003,470.003,101.3619
2022-07-223,470.003,470.003,470.003,470.003,101.36491
2022-07-213,470.003,545.593,470.003,517.893,144.16516
2022-07-203,455.003,455.003,450.003,450.003,083.492,377
2022-07-193,475.703,475.703,475.703,475.703,106.461,043
2022-07-183,450.003,450.003,440.003,440.003,074.55180
2022-07-153,546.723,546.723,546.723,546.723,169.930
2022-07-143,546.723,546.723,546.723,546.723,169.930
2022-07-133,546.723,546.723,546.723,546.723,169.930
2022-07-123,579.933,579.933,544.003,546.723,169.9367
2022-07-113,550.003,572.003,514.103,554.993,177.323,941
2022-07-083,500.003,500.003,500.003,500.003,128.1726
2022-07-073,539.993,539.993,434.103,478.003,108.5183
2022-07-063,539.993,539.993,539.993,539.993,163.9211
← NewerPage 18 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.