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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PEP.MX stock page

PepsiCo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-112,695.002,712.002,689.992,712.002,659.8722,873
2025-08-082,686.002,695.002,670.002,695.002,643.20193
2025-08-072,634.702,682.742,634.702,682.742,631.1831
2025-08-062,629.442,631.312,620.012,625.022,574.57282
2025-08-052,633.002,633.002,615.002,615.002,564.7447
2025-08-042,630.012,651.542,630.012,638.002,587.301,437
2025-08-012,603.002,613.022,600.002,613.022,562.8040
2025-07-312,675.632,675.632,600.002,600.002,550.03746
2025-07-302,695.002,708.582,690.002,708.582,656.5295
2025-07-292,668.972,700.002,668.972,689.052,637.362,420
2025-07-282,648.702,669.992,648.702,669.992,618.6740
2025-07-252,665.502,666.992,657.002,666.992,615.7370
2025-07-242,700.002,713.502,679.972,680.002,628.49267
2025-07-232,714.102,724.972,673.052,691.002,639.28131
2025-07-222,700.002,717.992,690.002,717.512,665.28524
2025-07-212,620.002,644.502,620.002,643.482,592.67918
2025-07-182,710.002,710.002,686.162,694.672,642.8826,374
2025-07-172,642.002,735.602,642.002,725.002,672.628,874
2025-07-162,535.002,539.992,516.002,538.892,490.09968
2025-07-152,524.002,535.002,516.002,526.002,477.45306
2025-07-142,520.002,545.002,520.002,540.002,491.18542
2025-07-112,530.002,531.752,500.022,509.082,460.85329
2025-07-102,545.002,545.002,527.062,530.002,481.37240
2025-07-092,500.002,501.002,470.982,501.002,452.93433
2025-07-082,525.002,525.002,510.502,516.522,468.15245
2025-07-072,538.502,538.502,500.002,505.292,457.14484
2025-07-042,551.002,563.752,551.002,562.892,513.6370
2025-07-032,540.002,540.002,525.002,525.002,476.472,041
2025-07-022,540.002,570.202,540.002,553.702,504.621,332
2025-07-012,485.002,551.002,485.002,535.132,486.40988
2025-06-302,484.002,491.002,470.002,489.982,442.12516
2025-06-272,435.002,464.992,435.002,457.002,409.77670
2025-06-262,430.002,440.002,411.012,416.892,370.44881
2025-06-252,478.002,478.002,415.002,427.732,381.078,317
2025-06-242,472.012,488.802,472.012,488.802,440.96123
2025-06-232,474.002,474.002,455.002,471.002,423.5114,760
2025-06-202,457.002,498.012,457.002,491.702,443.81599
2025-06-192,465.002,465.002,465.002,465.002,417.620
2025-06-182,405.002,466.002,405.002,465.002,417.624,044
2025-06-172,488.002,488.002,459.002,459.082,411.814,528
2025-06-162,470.012,499.992,466.002,487.492,439.68325
2025-06-132,510.002,515.002,475.002,479.382,431.72663
2025-06-122,460.002,502.002,460.002,501.332,453.25695
2025-06-112,505.002,505.002,450.002,460.002,412.721,747
2025-06-102,470.002,515.002,470.002,508.692,460.47320
2025-06-092,482.002,485.002,466.202,475.602,428.02662
2025-06-062,505.002,505.002,478.002,485.002,437.24716
2025-06-052,541.152,541.152,498.742,507.002,432.052,249
2025-06-042,540.002,549.972,515.002,530.542,454.891,340
2025-06-032,505.002,549.992,505.002,534.242,458.48381
2025-06-022,552.742,552.742,495.002,512.002,436.90637
2025-05-302,534.262,565.002,534.262,552.742,476.42907
2025-05-292,540.002,552.002,520.002,545.332,469.24646
2025-05-282,551.622,556.712,540.002,552.972,476.651,008
2025-05-272,510.002,530.002,480.002,528.062,452.486,963
2025-05-262,515.002,515.002,515.002,515.002,439.8132
2025-05-232,490.002,497.002,470.002,490.012,415.57862
2025-05-222,520.702,525.002,496.002,515.502,440.30744
2025-05-212,540.612,540.612,520.002,525.002,449.51642
2025-05-202,542.012,550.002,533.002,537.772,461.902,769
← NewerPage 6 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.