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
2026-04-302,764.002,775.002,757.502,770.122,770.12804
2026-04-292,712.002,712.002,712.002,712.002,712.000
2026-04-282,687.002,731.652,687.002,712.002,712.00175
2026-04-272,700.002,706.992,677.002,677.002,677.0043
2026-04-242,710.012,710.012,697.312,697.312,697.3126
2026-04-232,716.002,720.002,716.002,720.002,720.0020
2026-04-222,687.002,687.002,687.002,687.002,687.000
2026-04-212,700.002,700.002,687.002,687.002,687.00185
2026-04-202,731.682,731.682,715.012,715.012,715.0154
2026-04-172,730.002,734.002,717.112,731.692,731.69274
2026-04-162,730.002,730.002,717.002,717.002,717.0042
2026-04-152,651.002,671.002,651.002,666.852,666.85204
2026-04-142,681.202,681.202,681.202,681.202,681.20581
2026-04-132,725.002,725.002,698.002,698.002,698.00124
2026-04-102,720.002,730.002,720.002,730.002,730.00166
2026-04-092,719.992,730.502,719.752,730.502,730.502,057
2026-04-082,685.002,685.002,683.002,683.002,683.00349
2026-04-072,740.002,740.002,738.752,738.752,738.75352
2026-04-062,760.002,773.802,760.002,766.002,766.0023
2026-04-012,763.002,769.992,762.002,762.002,762.0067
2026-03-312,849.002,849.002,849.002,849.002,849.000
2026-03-302,820.002,851.002,805.002,849.002,849.00150
2026-03-272,735.002,790.002,735.002,780.012,780.01269
2026-03-262,704.002,704.002,691.992,691.992,691.99209
2026-03-252,650.002,650.002,650.002,650.002,650.00330
2026-03-242,702.002,702.002,702.002,702.002,702.00163
2026-03-232,690.002,690.002,664.002,687.112,687.1135
2026-03-202,720.002,720.002,690.002,690.002,690.00246
2026-03-192,740.002,740.002,740.002,740.002,740.0014
2026-03-182,751.002,751.002,743.002,743.002,743.0022
2026-03-172,851.002,851.002,851.002,851.002,851.0011
2026-03-132,850.002,867.002,850.002,867.002,867.0096
2026-03-122,841.472,850.002,841.472,849.992,849.9996
2026-03-112,818.222,818.222,804.672,804.672,804.67106
2026-03-102,845.702,845.702,845.002,845.002,845.0055
2026-03-092,839.992,860.002,839.992,860.002,860.00358
2026-03-062,790.002,835.722,779.802,835.722,835.72242
2026-03-052,859.302,859.302,850.942,850.942,850.9429
2026-03-042,900.002,900.002,866.012,880.352,880.3550
2026-03-032,945.002,955.002,901.002,930.002,930.004,818
2026-03-022,940.002,940.002,895.562,895.562,895.56115
2026-02-272,888.492,917.992,888.492,915.002,915.00264
2026-02-262,910.002,910.002,889.992,903.002,903.00160
2026-02-252,889.002,900.002,880.512,900.002,900.00101
2026-02-242,896.002,896.002,894.992,894.992,894.99226
2026-02-232,846.542,913.142,846.542,908.002,908.00284
2026-02-202,805.802,806.012,805.802,806.012,806.0126
2026-02-192,790.002,790.002,790.002,790.002,790.000
2026-02-182,767.112,790.002,758.012,790.002,790.00104
2026-02-172,836.562,836.562,757.142,757.142,757.14126
2026-02-162,868.002,868.002,868.002,868.002,868.000
2026-02-132,868.002,868.002,868.002,868.002,868.008
2026-02-122,930.002,940.002,900.002,900.002,900.00415
2026-02-112,920.992,924.802,910.002,910.002,910.00248
2026-02-102,850.002,862.002,850.002,862.002,862.00186
2026-02-092,891.802,891.802,855.002,864.992,864.991,838
2026-02-062,921.002,945.002,899.992,915.002,915.00437
2026-02-052,900.002,925.002,880.002,921.002,921.001,273
2026-02-042,830.002,900.002,830.002,883.992,883.99699
2026-02-032,675.002,814.002,675.002,800.002,800.002,918
← NewerPage 3 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.