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%WTI99.54▲ 2.46%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-133,595.003,595.003,595.003,595.003,170.350
2022-01-123,595.003,595.003,595.003,595.003,170.350
2022-01-113,595.003,595.003,595.003,595.003,170.359
2022-01-103,564.003,599.013,564.003,599.013,173.8921
2022-01-073,550.003,564.003,550.003,564.003,143.0132
2022-01-063,570.003,570.003,563.993,563.993,143.00839
2022-01-053,570.013,570.013,570.013,570.013,148.310
2022-01-043,570.003,570.013,570.003,570.013,148.3175
2022-01-033,519.693,519.693,519.693,519.693,103.940
2021-12-313,519.693,519.693,519.693,519.693,103.940
2021-12-303,519.693,519.693,519.693,519.693,103.940
2021-12-293,519.693,519.693,519.693,519.693,103.9427
2021-12-283,519.693,519.693,519.693,519.693,103.940
2021-12-273,519.693,519.693,519.693,519.693,103.948
2021-12-243,519.693,519.693,519.693,519.693,103.940
2021-12-233,519.693,519.693,519.693,519.693,103.941,105
2021-12-223,521.003,521.003,521.003,521.003,105.090
2021-12-213,521.003,521.003,521.003,521.003,105.090
2021-12-203,521.003,521.003,521.003,521.003,105.090
2021-12-173,521.003,521.003,521.003,521.003,105.0942
2021-12-163,600.603,600.603,600.603,600.603,175.2914
2021-12-153,579.653,579.653,579.653,579.653,156.820
2021-12-143,579.653,579.653,579.653,579.653,156.820
2021-12-133,579.653,579.653,579.653,579.653,156.82300
2021-12-103,468.333,468.333,468.333,468.333,058.640
2021-12-093,468.333,468.333,468.333,468.333,058.649
2021-12-083,450.003,488.043,449.513,488.043,076.03534
2021-12-073,596.793,596.793,596.793,596.793,171.930
2021-12-063,596.793,596.793,596.793,596.793,171.937
2021-12-033,485.363,500.003,485.363,500.003,086.57432
2021-12-023,429.003,429.003,429.003,429.003,023.96300
2021-12-013,490.003,490.003,490.003,490.003,057.580
2021-11-303,490.003,490.003,490.003,490.003,057.5833
2021-11-293,490.853,490.853,490.853,490.853,058.330
2021-11-263,490.853,490.853,490.853,490.853,058.330
2021-11-253,490.853,490.853,490.853,490.853,058.330
2021-11-243,490.853,490.853,490.853,490.853,058.33637
2021-11-233,470.553,560.403,470.553,483.003,051.45173
2021-11-223,400.003,465.123,400.003,449.563,022.15119
2021-11-193,300.013,300.013,300.013,300.012,891.138
2021-11-183,335.383,335.383,335.383,335.382,922.120
2021-11-173,335.383,335.383,335.383,335.382,922.1211
2021-11-163,335.383,335.383,335.383,335.382,922.120
2021-11-123,335.383,335.383,335.383,335.382,922.120
2021-11-113,335.383,335.383,335.383,335.382,922.120
2021-11-103,335.383,335.383,335.383,335.382,922.125
2021-11-093,295.753,295.753,295.753,295.752,887.40714
2021-11-083,371.003,371.003,371.003,371.002,953.330
2021-11-053,371.003,371.003,371.003,371.002,953.330
2021-11-043,371.003,371.003,371.003,371.002,953.3334
2021-11-033,404.303,404.303,403.003,403.002,981.362,669
2021-11-013,223.003,223.003,223.003,223.002,823.670
2021-10-293,223.003,223.003,223.003,223.002,823.670
2021-10-283,223.003,223.003,223.003,223.002,823.670
2021-10-273,223.003,223.003,223.003,223.002,823.670
2021-10-263,223.003,223.003,223.003,223.002,823.670
2021-10-253,223.003,223.003,223.003,223.002,823.6772
2021-10-223,223.803,223.803,223.803,223.802,824.37711
2021-10-213,235.003,235.003,235.003,235.002,834.1810
← NewerPage 21 of 21 · 1,259 trading days

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.