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
2026-01-302,577.002,655.002,577.002,655.002,655.001,164
2026-01-292,567.502,600.002,567.102,590.902,590.90171
2026-01-282,553.002,569.222,553.002,567.002,567.00536
2026-01-272,517.992,554.802,517.992,553.002,553.0073
2026-01-262,500.012,523.502,500.012,523.502,523.50500
2026-01-232,500.002,507.002,500.002,507.002,507.00238
2026-01-222,548.752,556.002,527.302,527.302,527.304,041
2026-01-212,574.982,574.982,562.102,562.102,562.1040
2026-01-202,554.152,581.002,539.002,581.002,581.00939
2026-01-192,572.002,572.002,572.002,572.002,572.000
2026-01-162,609.032,609.032,572.002,572.002,572.0076
2026-01-152,600.002,600.002,573.002,583.002,583.001,088
2026-01-142,550.002,600.002,550.002,596.002,596.003,424
2026-01-132,531.502,555.772,525.002,554.002,554.001,300
2026-01-122,500.002,540.992,500.002,540.992,540.991,441
2026-01-092,504.212,535.002,504.212,513.002,513.00119
2026-01-082,450.012,505.012,450.012,502.002,502.001,187
2026-01-072,490.012,490.012,463.002,468.502,468.50841
2026-01-062,505.002,505.002,494.002,498.002,498.002,067
2026-01-052,540.002,540.002,501.002,509.202,509.201,205
2026-01-022,564.002,564.002,550.002,551.262,551.26292
2025-12-312,580.012,584.002,580.012,582.012,582.0132
2025-12-302,593.002,593.002,569.012,592.102,592.10118
2025-12-292,567.012,593.542,567.012,593.542,593.5423
2025-12-262,569.552,569.552,561.012,567.002,567.00203
2025-12-242,566.502,568.012,566.002,568.012,568.0157
2025-12-232,612.002,612.002,575.002,585.982,585.98888
2025-12-222,681.182,681.182,635.002,635.002,635.00173
2025-12-192,685.012,700.392,680.012,700.392,700.3949
2025-12-182,699.992,699.992,688.012,691.002,691.00209
2025-12-172,705.002,710.002,695.002,710.002,710.0038
2025-12-162,719.002,719.002,719.002,719.002,719.000
2025-12-152,714.262,719.002,714.262,719.002,719.002,702
2025-12-112,708.862,708.862,674.702,676.002,676.001,782
2025-12-102,641.502,720.002,641.502,712.842,712.84803
2025-12-092,669.282,669.282,610.012,631.002,631.00637
2025-12-082,680.002,693.402,656.002,656.002,656.0054
2025-12-052,630.002,640.202,630.002,640.012,640.01403
2025-12-042,700.102,700.102,670.002,678.002,652.161,409
2025-12-032,731.812,739.992,723.302,723.302,697.0258
2025-12-022,735.002,735.002,685.012,685.012,659.102,269
2025-12-012,736.672,736.672,722.982,735.002,708.61161
2025-11-282,715.002,720.002,712.002,720.002,693.75148
2025-11-272,716.002,716.002,716.002,716.002,689.790
2025-11-262,706.392,716.002,700.452,716.002,689.796,424
2025-11-252,685.952,686.002,685.952,686.002,660.0832
2025-11-242,698.002,707.002,698.002,699.452,673.4060
2025-11-212,710.002,724.002,710.002,721.002,694.74510
2025-11-202,680.002,680.002,666.002,668.472,642.72150
2025-11-192,713.002,713.002,695.002,695.002,668.992,421
2025-11-182,727.002,738.002,713.362,738.002,711.58242
2025-11-142,685.002,685.002,666.902,672.002,646.22121
2025-11-132,630.002,669.682,630.002,658.602,632.957,249
2025-11-122,673.092,673.092,644.442,644.442,618.92762
2025-11-112,660.002,660.002,645.012,645.012,619.49133
2025-11-102,620.002,620.002,601.012,609.502,584.32326
2025-11-072,625.462,645.002,622.002,622.002,596.7034
2025-11-062,659.002,659.002,659.002,659.002,633.34222
2025-11-052,646.002,647.952,635.002,647.952,622.401,171
2025-11-042,650.002,680.002,650.002,655.002,629.3895
← NewerPage 4 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.