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
2025-02-182,930.002,930.002,870.002,910.282,798.481,429
2025-02-172,915.012,915.012,915.012,915.012,803.030
2025-02-142,950.002,950.002,915.012,915.012,803.0322,271
2025-02-132,952.092,960.002,948.012,948.012,834.76582
2025-02-122,965.002,979.822,930.002,945.002,831.87223
2025-02-112,970.002,989.992,954.002,989.992,875.13146
2025-02-102,970.002,971.902,957.122,958.022,844.39300
2025-02-072,974.002,980.002,963.002,963.002,849.18671
2025-02-062,950.002,974.002,947.502,974.002,859.752,732
2025-02-052,981.002,995.902,969.002,984.992,870.32464
2025-02-043,120.763,120.762,920.002,940.422,827.464,230
2025-01-313,121.003,133.003,104.003,120.963,001.07701
2025-01-303,090.003,120.003,085.003,120.003,000.14315
2025-01-293,110.003,110.003,088.003,088.002,969.3761
2025-01-283,180.003,180.003,088.573,088.572,969.92117
2025-01-273,140.003,220.003,138.993,191.413,068.81437
2025-01-243,013.003,021.002,980.003,021.002,904.951,221
2025-01-233,094.983,094.983,094.983,094.982,976.090
2025-01-223,050.063,094.983,050.063,094.982,976.09544
2025-01-213,085.003,085.003,050.003,065.392,947.633,462
2025-01-203,109.993,109.993,097.413,097.412,978.4230
2025-01-173,060.003,078.503,044.703,078.502,960.246,208
2025-01-163,005.003,052.563,005.003,050.282,933.10176
2025-01-152,964.002,964.002,960.002,960.002,846.2916
2025-01-143,000.003,000.002,940.002,960.002,846.29378
2025-01-133,000.003,014.992,992.482,995.622,880.54170
2025-01-102,990.002,990.002,935.002,946.002,832.834,118
2025-01-092,985.402,985.402,985.402,985.402,870.710
2025-01-082,960.002,990.682,960.002,985.402,870.712,154
2025-01-072,986.992,986.992,955.972,955.972,842.42473
2025-01-063,080.983,080.982,980.002,981.842,867.291,818
2025-01-033,105.003,115.023,100.003,100.002,980.9169
2025-01-023,160.003,160.003,110.003,110.002,990.53139
2024-12-313,152.503,160.003,152.503,160.003,038.6134
2024-12-303,110.003,144.093,110.003,144.093,023.31109
2024-12-273,095.803,110.953,091.013,110.952,991.4456
2024-12-263,074.003,105.683,074.003,088.002,969.3782
2024-12-243,070.003,073.703,070.003,073.702,955.62685
2024-12-233,052.003,055.003,031.103,046.252,929.23229
2024-12-203,050.003,079.003,050.003,068.572,950.694,060
2024-12-193,135.003,135.003,092.043,092.042,973.26133
2024-12-183,120.003,166.003,110.003,166.003,044.388,162
2024-12-173,140.003,183.003,135.013,150.663,029.6313,806
2024-12-163,192.003,192.003,147.003,147.003,026.112,182
2024-12-133,199.003,204.003,191.003,191.003,068.4248
2024-12-113,220.063,220.063,145.003,145.003,024.18257
2024-12-103,230.143,280.003,215.003,231.163,107.03143
2024-12-093,193.003,240.003,193.003,240.003,115.5345
2024-12-063,230.003,230.003,205.233,205.233,082.10365
2024-12-053,240.003,240.003,215.003,219.003,068.9896
2024-12-043,243.003,260.003,240.003,240.103,089.101,280
2024-12-033,302.303,305.003,300.003,304.003,150.0263
2024-12-023,315.003,325.013,315.003,325.013,170.0535
2024-11-293,355.003,355.003,319.883,325.003,170.0433
2024-11-283,355.003,355.003,355.003,355.003,198.640
2024-11-273,400.003,400.003,344.003,355.003,198.64339
2024-11-263,343.003,375.003,343.003,360.003,203.41625
2024-11-253,290.003,319.993,290.003,290.003,136.67608
2024-11-223,285.003,299.993,285.003,290.003,136.67150
2024-11-213,240.003,262.503,230.903,262.503,110.451,523
← NewerPage 8 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.