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
2025-05-192,558.502,573.062,542.012,551.002,474.74608
2025-05-162,560.002,574.992,560.002,573.002,496.082,875
2025-05-152,500.002,562.862,500.002,557.052,480.613,771
2025-05-142,529.022,529.022,480.002,495.002,420.4123,177
2025-05-132,537.002,555.012,525.542,529.022,453.41894
2025-05-122,580.002,598.002,559.012,570.782,493.933,737
2025-05-092,550.002,556.002,544.002,544.802,468.72852
2025-05-082,570.012,602.002,567.002,567.002,490.263,820
2025-05-072,567.002,595.002,557.002,590.002,512.57491
2025-05-062,590.512,590.512,563.722,570.932,494.074,415
2025-05-052,600.002,620.032,591.002,599.552,521.84512
2025-05-022,655.002,655.002,620.002,625.472,546.98495
2025-04-302,645.002,654.012,631.762,654.012,574.67491
2025-04-292,613.002,629.002,613.002,629.002,550.40399
2025-04-282,640.002,640.012,610.002,617.012,538.774,531
2025-04-252,720.582,720.582,586.402,603.492,525.661,374
2025-04-242,806.212,806.212,639.642,648.122,568.953,893
2025-04-232,821.372,821.372,767.502,768.002,685.253,237
2025-04-222,800.002,807.002,795.002,795.002,711.44174
2025-04-212,780.002,780.002,780.002,780.002,696.8950
2025-04-162,851.002,851.002,811.902,811.902,727.841,045
2025-04-152,888.002,890.012,876.002,890.012,803.6182
2025-04-142,909.312,951.602,906.012,951.602,863.362,563
2025-04-112,910.002,936.002,910.002,931.122,843.49229
2025-04-102,995.003,000.992,960.002,962.002,873.451,465
2025-04-092,936.002,936.002,896.012,918.352,831.102,930
2025-04-082,948.002,980.002,900.002,910.502,823.491,538
2025-04-072,976.612,990.622,944.002,945.002,856.964,758
2025-04-043,121.003,156.203,012.503,012.502,922.4421,181
2025-04-033,054.003,054.003,017.993,017.992,927.773,203
2025-04-023,037.803,037.813,037.803,037.812,946.9918
2025-04-013,107.973,107.973,107.973,107.973,015.060
2025-03-313,078.893,107.973,050.003,107.973,015.06538
2025-03-283,065.003,065.003,030.003,030.002,939.424,892
2025-03-273,043.003,048.003,025.003,038.742,947.90647
2025-03-262,970.003,005.402,970.003,005.402,915.55741
2025-03-252,925.002,930.002,924.002,924.002,836.59393
2025-03-242,940.002,942.302,933.602,935.002,847.261,697
2025-03-212,953.002,980.012,940.002,942.092,854.13712
2025-03-202,969.952,969.952,960.002,961.032,872.51220
2025-03-192,955.012,955.012,950.002,952.002,863.754,846
2025-03-182,970.002,970.062,970.002,970.062,881.27674
2025-03-142,960.112,960.112,940.002,955.002,866.6618,730
2025-03-132,983.112,990.002,980.002,986.662,897.371,076
2025-03-123,065.003,065.002,970.002,983.002,893.82774
2025-03-113,114.003,114.003,095.003,095.003,002.475,894
2025-03-103,225.003,237.503,184.993,186.573,091.313,283
2025-03-073,119.453,119.453,119.453,119.453,026.1922
2025-03-063,096.303,127.003,096.303,127.003,006.88634
2025-03-053,204.993,204.993,152.003,152.003,030.91122
2025-03-043,203.333,324.983,203.333,210.003,086.691,283
2025-03-033,163.093,191.003,099.603,191.003,068.42187
2025-02-283,096.623,155.503,096.623,154.903,033.701,042
2025-02-273,083.003,120.003,083.003,120.003,000.141,011
2025-02-263,100.003,105.003,086.003,089.002,970.33576
2025-02-253,200.003,225.003,190.003,190.003,067.452,166
2025-02-243,115.003,200.003,115.003,140.633,019.98443
2025-02-213,039.993,115.003,039.993,115.002,995.34786
2025-02-202,995.003,026.002,995.003,016.002,900.142,042
2025-02-192,960.002,975.002,960.002,975.002,860.71265
← NewerPage 7 of 21 · 1,258 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.