See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.51▲ 2.43%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-113,396.593,490.993,396.593,490.993,098.8658
2022-04-083,394.583,394.583,394.583,394.583,013.280
2022-04-073,394.583,394.583,394.583,394.583,013.280
2022-04-063,394.583,394.583,394.583,394.583,013.280
2022-04-053,394.583,394.583,394.583,394.583,013.287
2022-04-043,370.003,370.003,370.003,370.002,991.460
2022-04-013,350.003,370.003,340.873,370.002,991.465,260
2022-03-313,290.003,290.003,290.003,290.002,920.450
2022-03-303,290.003,290.003,290.003,290.002,920.450
2022-03-293,290.003,290.003,290.003,290.002,920.450
2022-03-283,290.003,290.003,290.003,290.002,920.450
2022-03-253,290.003,290.003,290.003,290.002,920.4598
2022-03-243,300.003,300.003,300.003,300.002,929.3324
2022-03-233,230.003,230.003,230.003,230.002,867.190
2022-03-223,230.003,230.003,230.003,230.002,867.190
2022-03-183,230.003,230.003,230.003,230.002,867.1926
2022-03-173,230.003,230.003,230.003,230.002,867.190
2022-03-163,230.003,230.003,230.003,230.002,867.190
2022-03-153,230.003,230.003,230.003,230.002,867.190
2022-03-143,230.003,230.003,230.003,230.002,867.1923
2022-03-113,247.003,247.003,247.003,247.002,882.28332
2022-03-103,300.003,300.003,300.003,300.002,929.3312
2022-03-093,310.003,310.003,278.003,278.002,909.8090
2022-03-083,399.003,399.003,399.003,399.003,017.2113
2022-03-073,375.013,375.013,375.013,375.012,995.910
2022-03-043,375.013,375.013,375.013,375.012,995.910
2022-03-033,510.003,510.003,375.013,375.012,995.9182
2022-03-023,410.003,410.003,410.003,410.003,007.2072
2022-03-013,326.033,326.033,326.033,326.032,933.150
2022-02-283,318.693,326.033,318.693,326.032,933.1577
2022-02-253,332.403,332.403,332.403,332.402,938.770
2022-02-243,345.803,413.003,325.253,332.402,938.77993
2022-02-233,378.393,378.393,378.393,378.392,979.330
2022-02-223,378.393,378.393,378.393,378.392,979.3324
2022-02-213,355.063,355.063,355.063,355.062,958.750
2022-02-183,350.033,355.063,350.033,355.062,958.7517
2022-02-173,398.033,398.033,398.033,398.032,996.650
2022-02-163,398.033,398.033,398.033,398.032,996.6567
2022-02-153,398.033,398.033,398.033,398.032,996.65579
2022-02-143,394.593,399.993,394.593,399.992,998.381,610
2022-02-113,473.103,510.003,381.393,510.003,095.39371
2022-02-103,496.003,496.003,453.253,453.253,045.35138
2022-02-093,550.003,550.003,550.003,550.003,130.670
2022-02-083,550.003,550.003,550.003,550.003,130.6718
2022-02-043,563.003,563.003,563.003,563.003,142.130
2022-02-033,563.003,563.003,563.003,563.003,142.130
2022-02-023,563.003,563.003,563.003,563.003,142.130
2022-02-013,563.003,563.003,563.003,563.003,142.130
2022-01-313,562.003,563.003,562.003,563.003,142.13118
2022-01-283,541.003,562.003,541.003,562.003,141.25209
2022-01-273,552.003,552.003,552.003,552.003,132.4314
2022-01-263,509.003,509.003,509.003,509.003,094.516
2022-01-253,550.003,550.003,537.253,537.253,119.42246
2022-01-243,584.003,585.903,583.003,583.003,159.7722,997
2022-01-213,573.003,584.503,573.003,584.503,161.09118
2022-01-203,608.003,608.003,584.503,584.503,161.09921
2022-01-193,549.023,590.003,549.023,590.003,165.94339
2022-01-183,549.003,549.233,549.003,549.233,129.992,309
2022-01-173,595.003,595.003,595.003,595.003,170.350
2022-01-143,595.003,595.003,595.003,595.003,170.350
← NewerPage 20 of 22 · 1,264 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.