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
2024-11-203,175.013,222.003,175.013,222.003,071.8464
2024-11-193,159.003,180.003,140.003,140.002,993.66674
2024-11-153,318.003,318.003,225.003,249.633,098.1811,825
2024-11-143,410.003,410.003,395.003,395.003,236.78157
2024-11-133,379.003,379.003,379.003,379.003,221.5212
2024-11-123,340.813,340.813,340.813,340.813,185.110
2024-11-113,340.813,340.813,340.813,340.813,185.117
2024-11-083,320.003,335.003,320.003,335.003,179.5725
2024-11-073,255.003,275.253,240.003,255.513,103.79192
2024-11-063,339.003,340.003,315.003,315.003,160.511,608
2024-11-053,347.703,370.003,347.703,369.613,212.5775
2024-11-043,343.463,347.003,310.753,347.003,191.01506
2024-11-013,330.003,360.003,330.003,360.003,203.4193
2024-10-313,465.793,465.793,465.793,465.793,304.270
2024-10-303,368.503,465.793,368.503,465.793,304.2767
2024-10-293,360.003,366.003,360.003,366.003,209.1378
2024-10-283,447.003,447.003,447.003,447.003,286.350
2024-10-253,447.003,447.003,447.003,447.003,286.350
2024-10-243,447.003,447.003,447.003,447.003,286.350
2024-10-233,456.003,456.003,447.003,447.003,286.3579
2024-10-223,465.003,465.013,405.013,405.013,246.321,243
2024-10-213,465.003,465.003,465.003,465.003,303.510
2024-10-183,465.003,465.003,465.003,465.003,303.5149
2024-10-173,500.003,500.003,481.993,481.993,319.7138
2024-10-163,475.003,475.003,475.003,475.003,313.0515
2024-10-153,450.013,465.003,450.013,465.003,303.5143
2024-10-143,398.003,410.003,398.003,408.303,249.46271
2024-10-113,375.003,375.003,375.003,375.003,217.7113
2024-10-103,355.003,375.003,355.003,375.003,217.71259
2024-10-093,315.003,354.693,315.003,354.693,198.352,495
2024-10-083,300.003,300.003,270.003,270.003,117.60164
2024-10-073,235.013,258.213,226.003,242.323,091.211,227
2024-10-043,220.003,235.003,210.013,235.003,084.23862
2024-10-033,290.003,290.003,290.003,290.003,136.6719
2024-10-023,279.953,300.003,275.003,300.003,146.204,061
2024-09-303,345.013,361.913,345.003,346.003,190.062,173
2024-09-273,346.023,346.023,345.003,345.003,189.1120
2024-09-263,323.003,330.003,320.003,330.003,174.81405
2024-09-253,300.003,335.003,300.003,330.003,174.811,241
2024-09-243,308.003,315.003,300.013,300.013,146.21101
2024-09-233,320.003,350.003,320.003,343.003,187.20133
2024-09-203,311.253,331.573,302.013,306.013,151.934,095
2024-09-193,575.003,575.003,575.003,575.003,408.390
2024-09-183,575.003,575.003,575.003,575.003,408.390
2024-09-173,575.003,575.003,575.003,575.003,408.390
2024-09-133,575.003,575.003,575.003,575.003,408.390
2024-09-123,575.003,575.003,575.003,575.003,408.390
2024-09-113,575.003,575.003,575.003,575.003,408.390
2024-09-103,591.003,591.003,575.003,575.003,408.3945
2024-09-093,532.003,532.003,532.003,532.003,367.3987
2024-09-063,581.003,581.003,581.003,581.003,414.110
2024-09-053,587.003,587.003,575.003,581.003,388.2633
2024-09-043,540.003,540.003,521.003,535.903,345.582,472
2024-09-033,475.003,528.993,472.003,528.993,339.055,035
2024-09-023,387.003,387.003,387.003,387.003,204.700
2024-08-303,390.403,390.403,387.003,387.003,204.705,687
2024-08-293,434.993,434.993,434.993,434.993,250.110
2024-08-283,400.003,434.993,400.003,434.993,250.1178
2024-08-273,393.593,456.693,362.013,362.013,181.0550
2024-08-263,400.003,400.003,400.003,400.003,217.0055
← NewerPage 9 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.