Skip to main content
PepsiCo, Inc. (BCBA:PEP)
Argentina flag Argentina · Delayed Price · Currency is ARS
13,070
+50 (0.38%)
Apr 28, 2026, 4:59 PM BRT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,100.0013,250.0012,850.0013,200.00-1.54%4,895
Apr 27, 202612,850.0013,120.0012,850.0013,000.0013,000.000.85%28,510
Apr 24, 202612,710.0012,940.0012,710.0012,890.0012,890.000.94%13,909
Apr 23, 202612,600.0012,880.0012,600.0012,770.0012,770.001.35%16,528
Apr 22, 202612,730.0012,800.0012,550.0012,600.0012,600.00-0.08%11,484
Apr 21, 202612,800.0012,800.0012,550.0012,610.0012,610.00-1.48%15,401
Apr 20, 202612,700.0012,870.0012,690.0012,800.0012,800.00-0.08%29,988
Apr 17, 202612,800.0012,900.0012,590.0012,810.0012,810.000.23%34,350
Apr 16, 202612,470.0012,850.0012,470.0012,780.0012,780.002.32%32,550
Apr 15, 202612,700.0012,740.0012,440.0012,490.0012,490.00-1.73%33,131
Apr 14, 202612,500.0012,780.0012,500.0012,710.0012,710.000.24%26,280
Apr 13, 202612,880.0012,880.0012,640.0012,680.0012,680.00-1.09%7,505
Apr 10, 202612,870.0012,980.0012,810.0012,820.0012,820.00-0.62%11,807
Apr 9, 202612,680.0012,990.0012,630.0012,900.0012,900.001.49%6,798
Apr 8, 202612,550.0012,730.0012,460.0012,710.0012,710.000.79%67,542
Apr 7, 202612,920.0012,920.0012,590.0012,610.0012,610.00-2.02%9,920
Apr 6, 202612,810.0012,920.0012,750.0012,870.0012,870.000.63%7,357
Apr 1, 202612,710.0012,830.0012,550.0012,790.0012,790.000.87%15,429
Mar 31, 202612,810.0012,900.0012,600.0012,680.0012,680.00-2.08%15,749
Mar 30, 202612,600.0013,030.0012,550.0012,950.0012,950.003.35%26,578
Mar 27, 202612,120.0012,630.0012,120.0012,530.0012,530.003.55%16,584
Mar 26, 202612,250.0012,300.0012,090.0012,100.0012,100.00-0.90%14,039
Mar 25, 202612,300.0012,310.0012,070.0012,210.0012,210.00-0.25%9,265
Mar 23, 202612,280.0012,350.0012,150.0012,240.0012,240.000.08%3,112
Mar 20, 202612,450.0012,570.0012,220.0012,230.0012,230.00-1.69%10,540
Mar 19, 202612,680.0012,680.0012,420.0012,440.0012,440.00-0.56%13,582
Mar 18, 202612,840.0012,840.0012,500.0012,510.0012,510.00-1.96%23,379
Mar 17, 202612,900.0012,940.0012,730.0012,760.0012,760.00-0.93%33,444
Mar 16, 202613,050.0013,160.0012,850.0012,880.0012,880.00-1.08%62,893
Mar 13, 202613,000.0013,060.0012,870.0013,020.0013,020.001.17%7,247
Mar 12, 202612,940.0013,130.0012,820.0012,870.0012,870.00-0.54%15,002
Mar 11, 202613,110.0013,110.0012,780.0012,940.0012,940.00-0.92%18,987
Mar 10, 202613,180.0013,230.0013,000.0013,060.0013,060.00-1.14%9,170
Mar 9, 202613,240.0013,280.0013,000.0013,210.0013,210.001.54%18,311
Mar 6, 202613,160.0013,160.0012,850.0013,010.0013,010.00-1.29%19,092
Mar 5, 202613,300.0013,440.0013,130.0013,180.0013,068.58-1.64%18,622
Mar 4, 202613,600.0013,600.0013,320.0013,400.0013,286.72-1.33%17,862
Mar 3, 202613,600.0013,730.0013,390.0013,580.0013,465.20-0.44%15,735
Mar 2, 202613,750.0013,930.0013,540.0013,640.0013,524.69-1.23%12,152
Feb 27, 202613,710.0014,030.0013,710.0013,810.0013,693.25-0.43%20,734
Feb 26, 202613,790.0014,100.0013,750.0013,870.0013,752.750.65%20,946
Feb 25, 202613,480.0013,820.0013,370.0013,780.0013,663.511.92%39,719
Feb 24, 202613,340.0013,660.0013,340.0013,520.0013,405.700.75%17,010
Feb 23, 202613,310.0013,450.0013,040.0013,420.0013,306.551.44%35,888
Feb 20, 202613,440.0013,440.0013,160.0013,230.0013,118.160.46%19,794
Feb 19, 202613,250.0013,320.0013,070.0013,170.0013,058.66-0.30%37,821
Feb 18, 202613,480.0013,480.0013,070.0013,210.0013,098.32-2.72%17,281
Feb 13, 202613,750.0013,750.0013,470.0013,580.0013,465.20-1.09%28,026
Feb 12, 202613,700.0013,980.0013,680.0013,730.0013,613.93-0.87%23,853
Feb 11, 202613,690.0013,890.0013,470.0013,850.0013,732.911.24%27,410
Feb 10, 202613,660.0013,700.0013,380.0013,680.0013,564.35-28,772
Feb 9, 202613,980.0014,180.0013,530.0013,680.0013,564.35-1.94%59,317
Feb 6, 202613,960.0014,200.0013,810.0013,950.0013,832.07-0.07%51,931
Feb 5, 202613,700.0014,010.0013,700.0013,960.0013,841.981.68%60,880
Feb 4, 202613,500.0013,930.0013,070.0013,730.0013,613.931.85%64,434
Feb 3, 202612,960.0013,520.0012,900.0013,480.0013,366.044.25%110,532
Feb 2, 202612,700.0012,980.0012,700.0012,930.0012,820.692.29%54,805
Jan 30, 202612,690.0012,690.0012,390.0012,640.0012,533.140.88%17,056
Jan 29, 202612,490.0012,660.0012,350.0012,530.0012,424.071.21%38,557
Jan 28, 202612,360.0012,530.0012,350.0012,380.0012,275.34-0.24%18,484
Jan 27, 202612,220.0012,440.0012,160.0012,410.0012,305.091.39%21,786
Jan 26, 202612,230.0012,270.0012,100.0012,240.0012,136.531.16%13,848
Jan 23, 202612,100.0012,150.0011,980.0012,100.0011,997.71-0.08%24,127
Jan 22, 202612,180.0012,310.0012,100.0012,110.0012,007.62-1.54%13,322
Jan 21, 202612,380.0012,490.0012,210.0012,300.0012,196.02-0.73%14,627
Jan 20, 202612,200.0012,410.0012,120.0012,390.0012,285.261.98%25,463
Jan 19, 202612,300.0012,400.0012,010.0012,150.0012,047.29-1.14%3,027
Jan 16, 202612,340.0012,400.0012,270.0012,290.0012,186.10-0.41%10,390
Jan 15, 202612,400.0012,460.0012,220.0012,340.0012,235.68-0.16%13,995
Jan 14, 202612,240.0012,410.0012,090.0012,360.0012,255.511.64%57,654
Jan 13, 202612,000.0012,190.0011,930.0012,160.0012,057.201.50%21,675
Jan 12, 202611,920.0012,000.0011,790.0011,980.0011,878.720.67%29,774
Jan 9, 202611,900.0012,010.0011,790.0011,900.0011,799.400.25%26,955
Jan 8, 202611,720.0011,880.0011,580.0011,870.0011,769.651.45%29,754
Jan 7, 202611,900.0011,940.0011,680.0011,700.0011,601.09-1.76%34,832
Jan 6, 202611,970.0012,090.0011,830.0011,910.0011,809.31-0.75%29,075
Jan 5, 202612,500.0012,500.0011,880.0012,000.0011,898.55-1.80%40,725
Jan 2, 202612,480.0012,480.0012,090.0012,220.0012,116.690.58%9,536
Dec 30, 202512,310.0012,390.0012,130.0012,150.0012,047.29-0.65%10,906
Dec 29, 202512,190.0012,350.0012,160.0012,230.0012,126.610.33%9,514
Dec 26, 202512,500.0012,500.0011,860.0012,190.0012,086.950.16%9,486
Dec 24, 202512,210.0012,280.0012,140.0012,170.0012,067.12-0.25%5,837
Dec 23, 202512,720.0012,770.0012,180.0012,200.0012,096.86-2.94%27,284
Dec 22, 202512,790.0012,790.0012,510.0012,570.0012,463.74-1.64%19,943
Dec 19, 202512,970.0012,970.0012,710.0012,780.0012,671.96-0.23%19,484
Dec 18, 202512,900.0013,010.0012,750.0012,810.0012,701.71-1.16%18,831
Dec 17, 202512,950.0013,020.0012,820.0012,960.0012,850.440.39%16,051
Dec 16, 202512,850.0013,000.0012,790.0012,910.0012,800.860.70%33,733
Dec 15, 202512,650.0012,870.0012,560.0012,820.0012,711.621.67%20,111
Dec 12, 202512,250.0012,650.0012,250.0012,610.0012,503.401.45%15,009
Dec 11, 202512,460.0012,590.0012,380.0012,430.0012,324.920.24%14,314
Dec 10, 202512,100.0012,500.0012,100.0012,400.0012,295.172.65%22,934
Dec 9, 202512,130.0012,310.0011,990.0012,080.0011,977.88-0.49%16,269
Dec 5, 202512,390.0012,490.0012,060.0012,140.0012,037.37-1.94%15,104
Dec 4, 202512,400.0012,690.0012,220.0012,380.0012,201.69-0.48%42,427
Dec 3, 202512,600.0012,700.0012,400.0012,440.0012,260.83-0.32%15,350
Dec 2, 202512,620.0012,690.0012,390.0012,480.0012,300.25-1.03%12,297
Dec 1, 202512,600.0012,650.0012,440.0012,610.0012,428.38-0.16%20,086
Nov 28, 202512,490.0012,650.0012,390.0012,630.0012,448.091.69%13,949
Nov 27, 202512,740.0012,740.0012,330.0012,420.0012,241.12-1.27%4,472