Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,375.002,394.002,375.002,390.002,390.001,408
2026-07-232,360.002,366.002,341.002,360.002,360.00102
2026-07-222,345.012,357.002,345.012,356.002,356.00383
2026-07-212,343.002,351.702,340.002,345.492,345.49718
2026-07-202,400.002,400.002,335.002,354.002,354.001,202
2026-07-172,439.012,439.012,390.002,400.002,400.001,569
2026-07-162,415.002,431.502,399.572,428.102,428.102,457
2026-07-152,355.422,372.902,352.012,352.012,352.011,696
2026-07-142,390.122,390.122,365.002,365.002,365.001,479
2026-07-132,431.252,431.252,425.002,428.002,428.002,984
2026-07-102,406.012,409.002,385.002,402.002,402.00960
2026-07-092,439.992,439.992,370.002,409.372,409.373,444
2026-07-082,530.012,552.702,521.002,521.002,521.00107
2026-07-072,589.002,594.302,548.002,548.002,548.00296
2026-07-062,500.002,500.002,475.002,487.502,487.5075
2026-07-032,520.002,520.002,520.002,520.002,520.0022
2026-07-022,510.002,520.002,505.222,520.002,520.001,174
2026-07-012,443.002,460.002,443.002,455.002,455.0027
2026-06-302,400.002,400.002,365.002,367.102,367.10813
2026-06-292,430.002,430.002,415.002,415.002,415.00216
2026-06-262,469.722,475.002,467.502,468.752,468.751,154
2026-06-252,494.432,494.432,448.562,448.562,448.5688
2026-06-242,522.002,525.002,506.002,510.002,510.001,236
2026-06-232,485.002,490.002,485.002,490.002,490.0096
2026-06-222,451.012,458.002,442.002,445.002,445.00810
2026-06-192,479.002,479.002,461.422,461.422,461.4224
2026-06-182,455.002,470.012,455.002,465.002,465.00853
2026-06-172,475.002,478.012,440.012,440.012,440.01723
2026-06-162,545.002,545.002,523.852,532.262,532.266,869
2026-06-152,494.822,523.002,484.802,519.402,519.401,850
2026-06-122,464.562,481.662,463.012,478.962,478.96975
2026-06-112,522.712,524.992,516.962,524.992,524.99106
2026-06-102,505.002,510.002,505.002,510.002,510.0057
2026-06-092,511.502,519.002,480.002,483.382,483.38884
2026-06-082,470.962,470.962,433.002,458.052,458.05441
2026-06-052,485.002,522.002,485.002,492.612,492.611,652
2026-06-042,500.002,500.002,443.012,445.002,445.00502
2026-06-032,457.592,482.222,457.592,470.012,470.01434
2026-06-022,450.002,460.002,440.002,457.582,457.581,162
2026-06-012,490.002,502.452,457.512,457.562,457.562,327
2026-05-292,510.302,520.012,491.002,501.462,501.46412
2026-05-282,550.002,555.012,520.002,535.002,535.00928
2026-05-272,575.002,578.002,562.032,562.032,562.03569
2026-05-262,551.002,580.002,523.812,523.812,523.811,506
2026-05-252,621.102,621.102,621.102,621.102,621.1017
2026-05-222,580.002,615.002,574.582,606.002,606.001,574
2026-05-212,545.002,570.012,545.002,570.002,570.00447
2026-05-202,580.002,600.002,580.002,597.992,597.99119
2026-05-192,645.002,645.002,602.002,602.002,602.00109
2026-05-182,580.002,580.002,578.792,578.792,578.7938
2026-05-152,589.002,597.922,580.002,585.332,585.33321
2026-05-142,571.002,571.002,553.032,553.032,553.031,845
2026-05-132,580.002,580.002,562.012,562.512,562.51528
2026-05-122,650.002,650.002,590.002,615.002,615.0085
2026-05-112,599.002,599.002,575.002,575.002,575.00172
2026-05-082,660.002,660.002,660.002,660.002,660.00107
2026-05-072,680.002,698.002,680.002,698.002,698.00121
2026-05-062,693.002,693.002,684.002,684.002,684.00150
2026-05-052,660.002,690.002,660.002,690.002,690.0047
2026-05-042,720.002,720.002,699.012,699.012,699.0182
← NewerPage 2 of 22 · 1,261 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.