Skip to main content
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,712.00
+35.00 (1.31%)
At close: Apr 28, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,700.002,706.992,677.002,677.002,677.00-0.75%48
Apr 24, 20262,710.012,710.012,697.312,697.312,697.31-0.83%31
Apr 23, 20262,716.002,720.002,716.002,720.002,720.001.23%160
Apr 21, 20262,700.002,700.002,687.002,687.002,687.00-1.03%185
Apr 20, 20262,731.682,731.682,715.012,715.012,715.01-0.61%50
Apr 17, 20262,730.002,734.002,717.112,731.692,731.690.54%274
Apr 16, 20262,730.002,730.002,717.002,717.002,717.001.88%49
Apr 15, 20262,651.002,671.002,651.002,666.852,666.85-0.54%209
Apr 14, 20262,681.202,681.202,681.202,681.202,681.20-0.62%589
Apr 13, 20262,725.002,725.002,698.002,698.002,698.00-1.17%124
Apr 10, 20262,720.002,730.002,720.002,730.002,730.00-0.02%167
Apr 9, 20262,719.992,730.502,719.752,730.502,730.501.77%2,057
Apr 8, 20262,675.002,685.002,675.002,683.002,683.00-2.04%370
Apr 7, 20262,740.002,740.002,738.752,738.752,738.75-0.99%353
Apr 6, 20262,760.002,773.802,760.002,766.002,766.000.14%35
Apr 1, 20262,763.002,769.992,762.002,762.002,762.00-3.05%73
Mar 30, 20262,820.002,851.002,805.002,849.002,849.002.48%152
Mar 27, 20262,735.002,790.002,735.002,780.012,780.013.27%270
Mar 26, 20262,704.002,704.002,691.992,691.992,691.991.58%209
Mar 25, 20262,650.002,650.002,650.002,650.002,650.00-1.92%330
Mar 24, 20262,702.002,702.002,702.002,702.002,702.000.55%170
Mar 23, 20262,690.002,690.002,664.002,687.112,687.11-0.11%35
Mar 20, 20262,720.002,720.002,690.002,690.002,690.00-1.82%246
Mar 19, 20262,740.002,740.002,740.002,740.002,740.00-0.11%18
Mar 18, 20262,751.002,751.002,743.002,743.002,743.00-3.79%23
Mar 17, 20262,851.002,851.002,851.002,851.002,851.00-0.56%13
Mar 13, 20262,850.002,867.002,850.002,867.002,867.000.60%96
Mar 12, 20262,841.472,850.002,841.472,849.992,849.991.62%96
Mar 11, 20262,818.222,818.222,804.672,804.672,804.67-1.42%111
Mar 10, 20262,845.702,845.702,845.002,845.002,845.00-0.52%55
Mar 9, 20262,839.992,860.002,839.992,860.002,860.000.86%359
Mar 6, 20262,790.002,835.722,779.802,835.722,835.72-0.53%253
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