Skip to main content
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,850.94
-29.41 (-1.02%)
Last updated: Mar 5, 2026, 10:04 AM CST

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,859.302,859.302,850.942,850.942,825.70-1.02%29
Mar 4, 20262,900.002,900.002,866.012,880.352,854.85-1.69%50
Mar 3, 20262,945.002,955.002,901.002,930.002,904.061.19%4,820
Mar 2, 20262,940.002,940.002,895.562,895.562,869.92-0.67%115
Feb 27, 20262,888.492,917.992,888.492,915.002,889.190.41%266
Feb 26, 20262,910.002,910.002,889.992,903.002,877.300.10%160
Feb 25, 20262,889.002,900.002,880.512,900.002,874.320.17%112
Feb 24, 20262,896.002,896.002,894.992,894.992,869.36-0.45%239
Feb 23, 20262,846.542,913.142,846.542,908.002,882.253.63%286
Feb 20, 20262,805.802,806.012,805.802,806.012,781.170.57%30
Feb 18, 20262,767.112,790.002,758.012,790.002,765.301.19%107
Feb 17, 20262,836.562,836.562,757.142,757.142,732.73-3.87%127
Feb 13, 20262,868.002,868.002,868.002,868.002,842.61-1.10%13
Feb 12, 20262,930.002,940.002,900.002,900.002,874.32-0.34%424
Feb 11, 20262,920.992,924.802,910.002,910.002,884.241.68%257
Feb 10, 20262,850.002,862.002,850.002,862.002,836.66-0.10%190
Feb 9, 20262,891.802,891.802,855.002,864.992,839.62-1.72%1,844
Feb 6, 20262,921.002,945.002,899.992,915.002,889.19-0.21%446
Feb 5, 20262,900.002,925.002,880.002,921.002,895.141.28%1,283
Feb 4, 20262,830.002,900.002,830.002,883.992,858.463.00%710
Feb 3, 20262,675.002,814.002,675.002,800.002,775.215.46%2,927
Jan 30, 20262,577.002,655.002,577.002,655.002,631.492.47%1,167
Jan 29, 20262,567.502,600.002,567.102,590.902,567.960.93%172
Jan 28, 20262,553.002,569.222,553.002,567.002,544.270.55%537
Jan 27, 20262,517.992,554.802,517.992,553.002,530.401.17%75
Jan 26, 20262,500.012,523.502,500.012,523.502,501.160.66%505
Jan 23, 20262,500.002,507.002,500.002,507.002,484.80-0.80%263
Jan 22, 20262,548.752,556.002,527.302,527.302,504.92-1.36%4,047
Jan 21, 20262,574.982,574.982,562.102,562.102,539.42-0.73%51
Jan 20, 20262,554.152,581.002,539.002,581.002,558.150.35%942
Jan 16, 20262,609.032,609.032,572.002,572.002,549.23-0.43%78
Jan 15, 20262,600.002,600.002,573.002,583.002,560.13-0.50%1,089
Jan 14, 20262,550.002,600.002,550.002,596.002,573.021.64%3,426
Jan 13, 20262,531.502,555.772,525.002,554.002,531.390.51%1,306
Jan 12, 20262,500.002,540.992,500.002,540.992,518.491.11%1,454
Jan 9, 20262,504.212,535.002,504.212,513.002,490.750.44%123
Jan 8, 20262,450.012,505.012,450.012,502.002,479.851.36%1,197
Jan 7, 20262,490.012,490.012,463.002,468.502,446.65-1.18%860
Jan 6, 20262,505.002,505.002,494.002,498.002,475.88-0.45%2,074
Jan 5, 20262,540.002,540.002,501.002,509.202,486.98-1.65%1,208
Jan 2, 20262,564.002,564.002,550.002,551.262,528.67-1.19%297
Dec 31, 20252,580.012,584.002,580.012,582.012,559.15-0.39%39
Dec 30, 20252,593.002,593.002,569.012,592.102,569.15-0.06%128
Dec 29, 20252,567.012,593.542,567.012,593.542,570.581.03%25
Dec 26, 20252,569.552,569.552,561.012,567.002,544.27-0.04%207
Dec 24, 20252,566.502,568.012,566.002,568.012,545.27-0.69%73
Dec 23, 20252,612.002,612.002,575.002,585.982,563.08-1.86%902
Dec 22, 20252,681.182,681.182,635.002,635.002,611.67-2.42%176
Dec 19, 20252,685.012,700.392,680.012,700.392,676.480.35%58
Dec 18, 20252,699.992,699.992,688.012,691.002,667.18-0.70%221
Dec 17, 20252,705.002,710.002,695.002,710.002,686.01-0.33%51
Dec 15, 20252,714.262,719.002,714.262,719.002,694.931.61%2,707
Dec 11, 20252,708.862,708.862,674.702,676.002,652.31-1.36%1,798
Dec 10, 20252,641.502,720.002,641.502,712.842,688.823.11%805
Dec 9, 20252,669.282,669.282,610.012,631.002,607.71-0.94%644
Dec 8, 20252,680.002,693.402,656.002,656.002,632.490.61%62
Dec 5, 20252,630.002,640.202,630.002,640.012,616.64-1.42%406
Dec 4, 20252,700.102,700.102,670.002,678.002,628.58-1.66%1,414
Dec 3, 20252,731.812,739.992,723.302,723.302,673.041.43%68
Dec 2, 20252,735.002,735.002,685.012,685.012,635.46-1.83%2,278
Dec 1, 20252,736.672,736.672,722.982,735.002,684.520.55%170
Nov 28, 20252,715.002,720.002,712.002,720.002,669.800.15%151
Nov 26, 20252,706.392,716.002,700.452,716.002,665.871.12%6,424
Nov 25, 20252,685.952,686.002,685.952,686.002,636.43-0.50%32
Nov 24, 20252,698.002,707.002,698.002,699.452,649.63-0.79%70
Nov 21, 20252,710.002,724.002,710.002,721.002,670.781.97%511
Nov 20, 20252,680.002,680.002,666.002,668.472,619.22-0.98%154
Nov 19, 20252,713.002,713.002,695.002,695.002,645.26-1.57%2,422
Nov 18, 20252,727.002,738.002,713.362,738.002,687.472.47%256
Nov 14, 20252,685.002,685.002,666.902,672.002,622.690.50%123
Nov 13, 20252,630.002,669.682,630.002,658.602,609.530.54%7,255
Nov 12, 20252,673.092,673.092,644.442,644.442,595.64-0.02%787
Nov 11, 20252,660.002,660.002,645.012,645.012,596.191.36%4,143
Nov 10, 20252,620.002,620.002,601.012,609.502,561.34-0.48%342
Nov 7, 20252,625.462,645.002,622.002,622.002,573.61-1.39%44
Nov 6, 20252,659.002,659.002,659.002,659.002,609.930.42%9,230
Nov 5, 20252,646.002,647.952,635.002,647.952,599.08-0.27%1,179
Nov 4, 20252,650.002,680.002,650.002,655.002,606.000.19%100
Nov 3, 20252,700.002,700.002,650.002,650.012,601.10-2.37%171
Oct 31, 20252,722.172,733.002,708.012,714.402,664.30-0.68%540
Oct 30, 20252,720.002,735.002,720.002,733.002,682.561.20%161
Oct 29, 20252,762.472,762.472,696.002,700.602,650.76-2.51%555
Oct 28, 20252,792.002,820.002,770.002,770.002,718.88-1.25%1,110
Oct 27, 20252,800.002,805.002,786.762,805.002,753.230.18%766
Oct 24, 20252,790.002,803.112,789.992,799.992,748.310.72%171
Oct 23, 20252,795.622,795.622,780.002,780.012,728.70-1.84%228
Oct 22, 20252,818.002,832.112,818.002,832.112,779.840.50%79
Oct 21, 20252,840.002,848.002,818.042,818.042,766.03-0.39%212
Oct 20, 20252,825.002,829.002,825.002,829.002,776.790.14%86
Oct 17, 20252,800.012,829.002,800.012,825.002,772.860.53%132
Oct 16, 20252,815.002,832.002,810.002,810.002,758.140.68%1,665
Oct 15, 20252,800.002,805.002,784.492,790.972,739.46-0.14%147
Oct 14, 20252,780.002,795.002,774.002,795.002,743.422.23%406
Oct 13, 20252,764.112,765.032,720.312,734.132,683.67-1.65%449
Oct 10, 20252,684.992,786.042,684.992,780.032,728.724.95%5,110
Oct 9, 20252,550.002,649.992,545.762,649.012,600.124.05%2,547
Oct 8, 20252,599.332,599.332,543.002,545.922,498.93-1.57%11,998
Oct 7, 20252,570.002,600.002,566.002,586.402,538.670.60%26,027
Oct 6, 20252,597.472,597.482,570.992,570.992,523.54-1.82%359
Oct 3, 20252,634.992,634.992,618.682,618.682,570.350.25%321