Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-042,650.002,680.002,650.002,655.002,629.3895
2025-11-032,700.002,700.002,650.002,650.012,624.44167
2025-10-312,722.172,733.002,708.012,714.402,688.21537
2025-10-302,720.002,735.002,720.002,733.002,706.63161
2025-10-292,762.472,762.472,696.002,700.602,674.54538
2025-10-282,792.002,820.002,770.002,770.002,743.271,104
2025-10-272,800.002,805.002,786.762,805.002,777.93763
2025-10-242,790.002,803.112,789.992,799.992,772.97169
2025-10-232,795.622,795.622,780.002,780.012,753.18220
2025-10-222,818.002,832.112,818.002,832.112,804.7878
2025-10-212,840.002,848.002,818.042,818.042,790.85209
2025-10-202,825.002,829.002,825.002,829.002,801.7067
2025-10-172,800.012,829.002,800.012,825.002,797.74110
2025-10-162,815.002,832.002,810.002,810.002,782.891,652
2025-10-152,800.002,805.002,784.492,790.972,764.04144
2025-10-142,780.002,795.002,774.002,795.002,768.03400
2025-10-132,764.112,765.032,720.312,734.132,707.75448
2025-10-102,684.992,786.042,684.992,780.032,753.205,110
2025-10-092,550.002,649.992,545.762,649.012,623.452,545
2025-10-082,599.332,599.332,543.002,545.922,521.3511,998
2025-10-072,570.002,600.002,566.002,586.402,561.4426,023
2025-10-062,597.472,597.482,570.992,570.992,546.18347
2025-10-032,634.992,634.992,618.682,618.682,593.41316
2025-10-022,623.492,623.492,610.002,612.122,586.91436
2025-10-012,572.002,624.992,572.002,623.492,598.17136
2025-09-302,565.002,599.962,565.002,599.962,574.87410
2025-09-292,568.732,575.812,558.132,575.812,550.96472
2025-09-262,615.512,615.512,573.012,573.902,549.06350
2025-09-252,633.462,645.992,586.002,602.502,577.39123
2025-09-242,605.002,625.002,605.002,625.002,599.67175
2025-09-232,570.002,607.112,569.002,606.022,580.87200
2025-09-222,600.002,602.962,590.012,599.982,574.89345
2025-09-192,592.012,610.002,584.002,610.002,584.82330
2025-09-182,579.012,593.002,579.012,592.002,566.991,390
2025-09-172,591.012,599.992,574.002,574.002,549.16154
2025-09-152,665.072,665.072,584.002,584.002,559.0724,361
2025-09-122,642.002,659.022,642.002,659.022,633.36243
2025-09-112,639.012,680.002,639.012,672.362,646.5724,963
2025-09-102,674.002,674.002,620.012,651.852,626.2699
2025-09-092,661.002,683.742,661.002,683.742,657.84310
2025-09-082,700.002,700.002,626.002,631.712,606.322,478
2025-09-052,738.002,742.002,730.002,730.002,703.6696
2025-09-042,774.302,774.302,750.002,750.022,697.16388
2025-09-032,800.002,800.002,760.002,799.962,746.14473
2025-09-022,850.002,960.002,802.012,820.002,765.802,554
2025-09-012,773.002,773.002,773.002,773.002,719.7022
2025-08-292,706.412,783.492,706.412,783.492,729.9966
2025-08-282,730.002,731.002,720.012,720.012,667.7334
2025-08-272,741.002,754.702,741.002,754.702,701.7559
2025-08-262,730.002,741.002,730.002,741.002,688.32234
2025-08-252,760.002,769.992,760.002,769.992,716.75352
2025-08-222,780.002,782.002,770.002,782.002,728.532,512
2025-08-212,810.002,810.002,790.002,791.102,737.4527
2025-08-202,860.002,885.002,830.002,830.002,775.61218
2025-08-192,823.202,864.002,823.202,859.462,804.50428
2025-08-182,830.012,830.012,800.012,814.022,759.9326,537
2025-08-152,795.942,830.002,795.942,823.742,769.4713,305
2025-08-142,782.012,809.992,777.002,809.992,755.98808
2025-08-132,711.372,785.052,711.372,785.052,731.528,132
2025-08-122,711.002,725.002,700.022,725.002,672.62535
← NewerPage 5 of 22 · 1,262 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.