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%WTI98.96▲ 1.86%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-053,414.613,414.613,414.613,414.613,051.860
2022-07-043,414.613,414.613,414.613,414.613,051.860
2022-07-013,379.003,414.613,378.003,414.613,051.867,951
2022-06-303,310.003,310.003,310.003,310.002,958.360
2022-06-293,310.003,310.003,310.003,310.002,958.3638
2022-06-283,230.003,230.003,230.003,230.002,886.860
2022-06-273,230.003,230.003,230.003,230.002,886.860
2022-06-243,230.003,230.003,230.003,230.002,886.860
2022-06-233,230.003,230.003,230.003,230.002,886.860
2022-06-223,230.003,230.003,230.003,230.002,886.860
2022-06-213,230.003,230.003,230.003,230.002,886.865
2022-06-203,222.003,222.003,222.003,222.002,879.710
2022-06-173,246.703,246.703,222.003,222.002,879.71390
2022-06-163,191.303,191.303,191.303,191.302,852.270
2022-06-153,191.303,191.303,191.303,191.302,852.270
2022-06-143,310.003,310.003,191.303,191.302,852.2784
2022-06-133,236.003,309.103,236.003,309.102,957.5511
2022-06-103,242.063,242.063,242.063,242.062,897.640
2022-06-093,242.063,242.063,242.063,242.062,897.6410
2022-06-083,160.203,242.063,160.203,242.062,897.6413
2022-06-073,250.003,250.003,250.003,250.002,904.730
2022-06-063,250.003,250.003,250.003,250.002,904.7356
2022-06-033,250.003,250.003,250.003,250.002,904.730
2022-06-023,250.003,250.003,250.003,250.002,904.73305
2022-06-013,300.003,300.003,300.003,300.002,929.330
2022-05-313,300.003,300.003,300.003,300.002,929.330
2022-05-303,300.003,300.003,300.003,300.002,929.330
2022-05-273,300.003,300.003,300.003,300.002,929.330
2022-05-263,300.003,300.003,300.003,300.002,929.330
2022-05-253,300.003,300.003,300.003,300.002,929.330
2022-05-243,300.003,300.003,300.003,300.002,929.3356
2022-05-233,182.183,182.183,182.183,182.182,824.740
2022-05-203,119.973,182.183,119.973,182.182,824.74110
2022-05-193,200.003,200.003,199.003,199.002,839.6792
2022-05-183,530.013,530.013,530.013,530.013,133.500
2022-05-173,530.013,530.013,530.013,530.013,133.5082
2022-05-163,510.003,510.003,510.003,510.003,115.740
2022-05-133,510.003,510.003,510.003,510.003,115.740
2022-05-123,510.003,510.003,510.003,510.003,115.740
2022-05-113,510.003,510.003,510.003,510.003,115.740
2022-05-103,510.003,510.003,510.003,510.003,115.74181
2022-05-093,499.993,501.013,499.993,501.013,107.7615
2022-05-063,499.993,499.993,499.993,499.993,106.850
2022-05-053,499.993,499.993,499.993,499.993,106.850
2022-05-043,475.003,499.993,455.003,499.993,106.8560
2022-05-033,479.793,479.793,479.793,479.793,088.926
2022-05-023,595.993,595.993,595.993,595.993,192.070
2022-04-293,619.993,619.993,547.003,595.993,192.0774
2022-04-283,620.903,635.003,620.903,635.003,226.70148
2022-04-273,599.003,599.003,599.003,599.003,194.7433
2022-04-263,543.203,543.203,543.203,543.203,145.2163
2022-04-253,450.003,450.003,450.003,450.003,062.4831
2022-04-223,549.003,549.003,549.003,549.003,150.360
2022-04-213,511.003,549.003,511.003,549.003,150.3671
2022-04-203,511.003,520.003,510.703,510.703,116.36893
2022-04-193,410.203,410.203,410.203,410.203,027.158
2022-04-183,410.203,410.203,410.203,410.203,027.150
2022-04-133,410.203,410.203,410.203,410.203,027.156
2022-04-123,490.993,490.993,490.993,490.993,098.860
2022-04-113,396.593,490.993,396.593,490.993,098.8658
← NewerPage 19 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.