Skip to main content
PepsiCo, Inc. (BCBA:PEP)
Argentina flag Argentina · Delayed Price · Currency is ARS
12,140
-240 (-1.94%)
Dec 5, 2025, 4:59 PM BRT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,390.0012,490.0012,060.0012,140.0012,140.00-1.94%15,104
Dec 4, 202512,400.0012,690.0012,220.0012,380.0012,265.58-0.48%42,427
Dec 3, 202512,600.0012,700.0012,400.0012,440.0012,325.03-0.32%15,350
Dec 2, 202512,620.0012,690.0012,390.0012,480.0012,364.66-1.03%12,297
Dec 1, 202512,600.0012,650.0012,440.0012,610.0012,493.46-0.16%20,086
Nov 28, 202512,490.0012,650.0012,390.0012,630.0012,513.271.69%13,949
Nov 27, 202512,740.0012,740.0012,330.0012,420.0012,305.21-1.27%4,472
Nov 26, 202512,400.0012,630.0012,270.0012,580.0012,463.731.62%17,335
Nov 25, 202512,300.0012,400.0012,100.0012,380.0012,265.580.73%20,336
Nov 21, 202512,110.0012,450.0012,070.0012,290.0012,176.421.91%12,454
Nov 20, 202512,080.0012,140.0011,870.0012,060.0011,948.540.17%34,759
Nov 19, 202512,100.0012,370.0011,990.0012,040.0011,928.73-0.74%15,061
Nov 18, 202512,300.0012,350.0012,090.0012,130.0012,017.89-0.66%25,389
Nov 17, 202512,390.0012,390.0011,990.0012,210.0012,097.150.66%19,867
Nov 14, 202511,900.0012,180.0011,760.0012,130.0012,017.891.25%25,872
Nov 13, 202511,890.0012,080.0011,730.0011,980.0011,869.281.01%25,300
Nov 12, 202512,000.0012,000.0011,730.0011,860.0011,750.39-0.50%19,840
Nov 11, 202511,740.0011,990.0011,720.0011,920.0011,809.831.88%30,907
Nov 10, 202512,000.0012,000.0011,300.0011,700.0011,591.870.52%80,538
Nov 7, 202511,650.0011,950.0011,630.0011,640.0011,532.42-1.19%28,872
Nov 6, 202511,920.0011,990.0011,750.0011,780.0011,671.13-0.76%17,116
Nov 5, 202512,000.0012,060.0011,820.0011,870.0011,760.30-0.92%24,786
Nov 4, 202512,200.0012,400.0011,890.0011,980.0011,869.28-1.32%63,856
Nov 3, 202512,200.0012,280.0012,000.0012,140.0012,027.80-0.33%15,974
Oct 31, 202512,180.0012,260.0012,020.0012,180.0012,067.43-0.25%36,491
Oct 30, 202512,000.0012,280.0012,000.0012,210.0012,097.151.24%37,027
Oct 29, 202512,270.0012,320.0011,940.0012,060.0011,948.54-2.98%84,519
Oct 28, 202512,460.0012,700.0012,340.0012,430.0012,315.120.65%85,546
Oct 27, 202512,050.0012,430.0011,300.0012,350.0012,235.86-6.23%45,833
Oct 24, 202513,030.0013,250.0012,950.0013,170.0013,048.280.77%53,243
Oct 23, 202513,700.0013,710.0013,030.0013,070.0012,949.21-4.46%35,372
Oct 22, 202513,750.0013,900.0013,580.0013,680.0013,553.57-0.22%172,511
Oct 21, 202513,450.0013,760.0013,250.0013,710.0013,583.292.85%109,670
Oct 20, 202513,140.0013,450.0013,100.0013,330.0013,206.801.21%31,702
Oct 17, 202512,700.0013,250.0012,530.0013,170.0013,048.284.36%62,550
Oct 16, 202512,340.0012,740.0012,310.0012,620.0012,503.373.36%58,664
Oct 15, 202512,380.0012,460.0011,960.0012,210.0012,097.15-1.13%25,489
Oct 14, 202511,800.0012,430.0011,770.0012,350.0012,235.864.40%45,180
Oct 13, 202511,640.0011,970.0011,480.0011,830.0011,720.671.11%33,049
Oct 9, 202512,210.0012,260.0011,640.0011,700.0011,591.87-2.17%66,675
Oct 8, 202512,210.0012,260.0011,920.0011,960.0011,849.46-2.05%46,203
Oct 7, 202511,890.0012,210.0011,790.0012,210.0012,097.153.39%24,731
Oct 6, 202512,150.0012,220.0011,750.0011,810.0011,700.85-1.99%31,683
Oct 3, 202512,350.0012,410.0012,000.0012,050.0011,938.63-1.87%16,485
Oct 2, 202512,500.0012,540.0012,140.0012,280.0012,166.51-1.60%26,252
Oct 1, 202512,030.0012,520.0012,030.0012,480.0012,364.663.91%47,311
Sep 30, 202511,800.0012,090.0011,580.0012,010.0011,899.003.45%47,851
Sep 29, 202511,640.0011,670.0011,350.0011,610.0011,502.701.40%24,853
Sep 26, 202510,910.0011,490.0010,840.0011,450.0011,344.184.85%63,619
Sep 25, 202511,000.0011,060.0010,800.0010,920.0010,819.08-0.64%31,900
Sep 24, 202511,000.0011,070.0010,760.0010,990.0010,888.43-1.61%31,202
Sep 23, 202510,940.0011,230.0010,660.0011,170.0011,066.77-0.71%26,750
Sep 22, 202511,970.0011,970.0011,050.0011,250.0011,146.03-8.61%30,919
Sep 19, 202512,120.0012,350.0012,030.0012,310.0012,196.230.57%46,413
Sep 18, 202511,740.0012,250.0011,720.0012,240.0012,126.884.26%68,114
Sep 17, 202511,650.0011,770.0011,560.0011,740.0011,631.502.18%25,856
Sep 16, 202511,600.0011,660.0011,440.0011,490.0011,383.81-1.46%58,324
Sep 15, 202511,820.0011,880.0011,550.0011,660.0011,552.24-1.35%42,813
Sep 12, 202511,600.0011,840.0011,540.0011,820.0011,710.761.90%36,325
Sep 11, 202511,330.0011,630.0011,330.0011,600.0011,492.792.11%24,342
Sep 10, 202511,380.0011,410.0011,180.0011,360.0011,255.01-0.61%40,654
Sep 9, 202511,320.0011,500.0011,300.0011,430.0011,324.361.15%33,462
Sep 8, 202511,420.0012,090.0011,150.0011,300.0011,195.56-98,247
Sep 5, 202511,200.0011,425.0011,200.0011,300.0011,195.560.44%89,468
Sep 4, 202511,375.0011,375.0011,200.0011,250.0011,076.79-0.44%64,330
Sep 3, 202511,425.0011,475.0011,175.0011,300.0011,126.02-1.53%80,828
Sep 2, 202511,925.0012,025.0011,425.0011,475.0011,298.320.66%81,720
Sep 1, 202511,250.0011,600.0011,025.0011,400.0011,224.481.33%7,321
Aug 29, 202511,000.0011,275.0010,825.0011,250.0011,076.792.74%28,520
Aug 28, 202511,100.0011,150.0010,875.0010,950.0010,781.41-1.57%16,667
Aug 27, 202511,100.0011,200.0011,025.0011,125.0010,953.710.91%14,231
Aug 26, 202511,250.0011,250.0010,975.0011,025.0010,855.25-1.34%34,122
Aug 25, 202511,100.0011,225.0011,000.0011,175.0011,002.941.13%39,776
Aug 22, 202510,950.0011,175.0010,950.0011,050.0010,879.871.14%37,374
Aug 21, 202510,950.0010,975.0010,825.0010,925.0010,756.79-0.23%35,857
Aug 20, 202511,050.0011,225.0010,775.0010,950.0010,781.41-0.23%68,053
Aug 19, 202510,875.0011,050.0010,775.0010,975.0010,806.021.39%20,859
Aug 18, 202510,875.0010,975.0010,750.0010,825.0010,658.330.23%25,957
Aug 14, 202511,000.0011,000.0010,750.0010,800.0010,633.72-1.59%32,082
Aug 13, 202510,825.0011,000.0010,800.0010,975.0010,806.021.62%48,597
Aug 12, 202510,700.0010,825.0010,600.0010,800.0010,633.720.93%22,834
Aug 11, 202510,775.0010,800.0010,600.0010,700.0010,535.26-0.47%26,214
Aug 8, 202510,650.0010,775.0010,625.0010,750.0010,584.491.42%34,300
Aug 7, 202510,475.0010,700.0010,450.0010,600.0010,436.801.44%40,469
Aug 6, 202510,450.0010,525.0010,350.0010,450.0010,289.11-55,308
Aug 5, 202510,500.0010,575.0010,400.0010,450.0010,289.11-0.95%23,718
Aug 4, 202510,550.0010,625.0010,000.0010,550.0010,387.57-0.47%49,536
Aug 1, 202510,425.0010,650.0010,325.0010,600.0010,436.801.68%28,994
Jul 31, 202510,375.0010,650.0010,350.0010,425.0010,264.49-0.48%46,866
Jul 30, 202510,350.0010,525.0010,275.0010,475.0010,313.721.45%27,954
Jul 29, 202510,200.0010,425.0010,175.0010,325.0010,166.030.98%34,125
Jul 28, 202510,300.0010,300.0010,100.0010,225.0010,067.57-0.73%30,179
Jul 25, 202510,275.0010,325.0010,125.0010,300.0010,141.410.49%30,787
Jul 24, 202510,225.0010,350.0010,150.0010,250.0010,092.18-30,144
Jul 23, 202510,025.0010,375.0010,025.0010,250.0010,092.180.24%37,654
Jul 22, 202510,375.0010,400.0010,150.0010,225.0010,067.570.99%55,681
Jul 21, 202510,300.0010,300.0010,050.0010,125.009,969.11-1.70%103,563
Jul 18, 202510,400.0010,425.0010,275.0010,300.0010,141.41-0.48%165,703
Jul 17, 202510,050.0010,425.0010,050.0010,350.0010,190.647.92%212,200
Jul 16, 20259,520.009,610.009,400.009,590.009,442.350.63%48,177