Skip to main content
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,640.01
-12.05 (-0.45%)
At close: Dec 5, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,630.002,640.202,630.002,640.012,640.01-1.42%406
Dec 4, 20252,700.102,700.102,670.002,678.002,652.06-1.66%1,414
Dec 3, 20252,731.812,739.992,723.302,723.302,696.921.43%68
Dec 2, 20252,735.002,735.002,685.012,685.012,659.00-1.83%2,278
Dec 1, 20252,736.672,736.672,722.982,735.002,708.500.55%170
Nov 28, 20252,715.002,720.002,712.002,720.002,693.650.15%151
Nov 26, 20252,706.392,716.002,700.452,716.002,689.691.12%6,424
Nov 25, 20252,685.952,686.002,685.952,686.002,659.98-0.50%32
Nov 24, 20252,698.002,707.002,698.002,699.452,673.30-0.79%70
Nov 21, 20252,710.002,724.002,710.002,721.002,694.641.97%511
Nov 20, 20252,680.002,680.002,666.002,668.472,642.62-0.98%154
Nov 19, 20252,713.002,713.002,695.002,695.002,668.89-1.57%2,422
Nov 18, 20252,727.002,738.002,713.362,738.002,711.472.47%256
Nov 14, 20252,685.002,685.002,666.902,672.002,646.110.50%123
Nov 13, 20252,630.002,669.682,630.002,658.602,632.840.54%7,255
Nov 12, 20252,673.092,673.092,644.442,644.442,618.82-0.02%787
Nov 11, 20252,660.002,660.002,645.012,645.012,619.391.36%4,143
Nov 10, 20252,620.002,620.002,601.012,609.502,584.22-0.48%342
Nov 7, 20252,625.462,645.002,622.002,622.002,596.60-1.39%44
Nov 6, 20252,659.002,659.002,659.002,659.002,633.240.42%9,230
Nov 5, 20252,646.002,647.952,635.002,647.952,622.30-0.27%1,179
Nov 4, 20252,650.002,680.002,650.002,655.002,629.280.19%100
Nov 3, 20252,700.002,700.002,650.002,650.012,624.34-2.37%171
Oct 31, 20252,722.172,733.002,708.012,714.402,688.10-0.68%540
Oct 30, 20252,720.002,735.002,720.002,733.002,706.521.20%161
Oct 29, 20252,762.472,762.472,696.002,700.602,674.44-2.51%555
Oct 28, 20252,792.002,820.002,770.002,770.002,743.16-1.25%1,110
Oct 27, 20252,800.002,805.002,786.762,805.002,777.830.18%766
Oct 24, 20252,790.002,803.112,789.992,799.992,772.860.72%171
Oct 23, 20252,795.622,795.622,780.002,780.012,753.08-1.84%228
Oct 22, 20252,818.002,832.112,818.002,832.112,804.670.50%79
Oct 21, 20252,840.002,848.002,818.042,818.042,790.74-0.39%212
Oct 20, 20252,825.002,829.002,825.002,829.002,801.590.14%86
Oct 17, 20252,800.012,829.002,800.012,825.002,797.630.53%132
Oct 16, 20252,815.002,832.002,810.002,810.002,782.780.68%1,665
Oct 15, 20252,800.002,805.002,784.492,790.972,763.93-0.14%147
Oct 14, 20252,780.002,795.002,774.002,795.002,767.922.23%406
Oct 13, 20252,764.112,765.032,720.312,734.132,707.64-1.65%449
Oct 10, 20252,684.992,786.042,684.992,780.032,753.104.95%5,110
Oct 9, 20252,550.002,649.992,545.762,649.012,623.354.05%2,547
Oct 8, 20252,599.332,599.332,543.002,545.922,521.26-1.57%11,998
Oct 7, 20252,570.002,600.002,566.002,586.402,561.340.60%26,027
Oct 6, 20252,597.472,597.482,570.992,570.992,546.08-1.82%359
Oct 3, 20252,634.992,634.992,618.682,618.682,593.310.25%321
Oct 2, 20252,623.492,623.492,610.002,612.122,586.81-0.43%449
Oct 1, 20252,572.002,624.992,572.002,623.492,598.070.91%142
Sep 30, 20252,565.002,599.962,565.002,599.962,574.770.94%413
Sep 29, 20252,568.732,575.812,558.132,575.812,550.860.07%476
Sep 26, 20252,615.512,615.512,573.012,573.902,548.96-1.10%351
Sep 25, 20252,633.462,645.992,586.002,602.502,577.29-0.86%123
Sep 24, 20252,605.002,625.002,605.002,625.002,599.570.73%181
Sep 23, 20252,570.002,607.112,569.002,606.022,580.770.23%210
Sep 22, 20252,600.002,602.962,590.012,599.982,574.79-0.38%350
Sep 19, 20252,592.012,610.002,584.002,610.002,584.710.69%334
Sep 18, 20252,579.012,593.002,579.012,592.002,566.890.70%1,393
Sep 17, 20252,591.012,599.992,574.002,574.002,549.06-0.39%166
Sep 15, 20252,665.072,665.072,584.002,584.002,558.97-2.82%24,363
Sep 12, 20252,642.002,659.022,642.002,659.022,633.26-0.50%247
Sep 11, 20252,639.012,680.002,639.012,672.362,646.470.77%24,973
Sep 10, 20252,674.002,674.002,620.012,651.852,626.16-1.19%103
Sep 9, 20252,661.002,683.742,661.002,683.742,657.741.98%314
Sep 8, 20252,700.002,700.002,626.002,631.712,606.21-3.60%2,486
Sep 5, 20252,738.002,742.002,730.002,730.002,703.55-0.73%98
Sep 4, 20252,774.302,774.302,750.002,750.022,696.98-1.78%392
Sep 3, 20252,800.002,800.002,760.002,799.962,745.96-0.71%475
Sep 2, 20252,850.002,960.002,802.012,820.002,765.611.69%2,564
Sep 1, 20252,773.002,773.002,773.002,773.002,719.52-0.38%36
Aug 29, 20252,706.412,783.492,706.412,783.492,729.812.33%67
Aug 28, 20252,730.002,731.002,720.012,720.012,667.55-1.26%45
Aug 27, 20252,741.002,754.702,741.002,754.702,701.570.50%61
Aug 26, 20252,730.002,741.002,730.002,741.002,688.14-1.05%240
Aug 25, 20252,760.002,769.992,760.002,769.992,716.57-0.43%360
Aug 22, 20252,780.002,782.002,770.002,782.002,728.35-0.33%2,513
Aug 21, 20252,810.002,810.002,790.002,791.102,737.27-1.37%228
Aug 20, 20252,860.002,885.002,830.002,830.002,775.42-1.03%222
Aug 19, 20252,823.202,864.002,823.202,859.462,804.311.61%439
Aug 18, 20252,830.012,830.012,800.012,814.022,759.75-0.34%26,557
Aug 15, 20252,795.942,830.002,795.942,823.742,769.280.49%13,313
Aug 14, 20252,782.012,809.992,777.002,809.992,755.800.90%813
Aug 13, 20252,711.372,785.052,711.372,785.052,731.342.20%8,134
Aug 12, 20252,711.002,725.002,700.022,725.002,672.450.48%539
Aug 11, 20252,695.002,712.002,689.992,712.002,659.700.63%22,876
Aug 8, 20252,686.002,695.002,670.002,695.002,643.020.46%197
Aug 7, 20252,634.702,682.742,634.702,682.742,631.002.20%33
Aug 6, 20252,629.442,631.312,620.012,625.022,574.390.38%287
Aug 5, 20252,633.002,633.002,615.002,615.002,564.57-0.87%51
Aug 4, 20252,630.012,651.542,630.012,638.002,587.120.96%1,437
Aug 1, 20252,603.002,613.022,600.002,613.022,562.630.50%43
Jul 31, 20252,675.632,675.632,600.002,600.002,549.86-4.01%753
Jul 30, 20252,695.002,708.582,690.002,708.582,656.340.73%126
Jul 29, 20252,668.972,700.002,668.972,689.052,637.190.71%2,423
Jul 28, 20252,648.702,669.992,648.702,669.992,618.500.11%52
Jul 25, 20252,665.502,666.992,657.002,666.992,615.55-0.49%73
Jul 24, 20252,700.002,713.502,679.972,680.002,628.31-0.41%268
Jul 23, 20252,714.102,724.972,673.052,691.002,639.10-0.98%146
Jul 22, 20252,700.002,717.992,690.002,717.512,665.102.80%530
Jul 21, 20252,620.002,644.502,620.002,643.482,592.50-1.90%938
Jul 18, 20252,710.002,710.002,686.162,694.672,642.70-1.11%26,391
Jul 17, 20252,642.002,735.602,642.002,725.002,672.457.33%8,876
Jul 16, 20252,535.002,539.992,516.002,538.892,489.930.51%972