PepsiCo, Inc. (BCBA:PEP)
Argentina · Delayed Price · Currency is ARS 12,140
-240 (-1.94%)
Dec 5, 2025, 4:59 PM BRT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,390.00 | 12,490.00 | 12,060.00 | 12,140.00 | 12,140.00 | -1.94% | 15,104 |
| Dec 4, 2025 | 12,400.00 | 12,690.00 | 12,220.00 | 12,380.00 | 12,265.58 | -0.48% | 42,427 |
| Dec 3, 2025 | 12,600.00 | 12,700.00 | 12,400.00 | 12,440.00 | 12,325.03 | -0.32% | 15,350 |
| Dec 2, 2025 | 12,620.00 | 12,690.00 | 12,390.00 | 12,480.00 | 12,364.66 | -1.03% | 12,297 |
| Dec 1, 2025 | 12,600.00 | 12,650.00 | 12,440.00 | 12,610.00 | 12,493.46 | -0.16% | 20,086 |
| Nov 28, 2025 | 12,490.00 | 12,650.00 | 12,390.00 | 12,630.00 | 12,513.27 | 1.69% | 13,949 |
| Nov 27, 2025 | 12,740.00 | 12,740.00 | 12,330.00 | 12,420.00 | 12,305.21 | -1.27% | 4,472 |
| Nov 26, 2025 | 12,400.00 | 12,630.00 | 12,270.00 | 12,580.00 | 12,463.73 | 1.62% | 17,335 |
| Nov 25, 2025 | 12,300.00 | 12,400.00 | 12,100.00 | 12,380.00 | 12,265.58 | 0.73% | 20,336 |
| Nov 21, 2025 | 12,110.00 | 12,450.00 | 12,070.00 | 12,290.00 | 12,176.42 | 1.91% | 12,454 |
| Nov 20, 2025 | 12,080.00 | 12,140.00 | 11,870.00 | 12,060.00 | 11,948.54 | 0.17% | 34,759 |
| Nov 19, 2025 | 12,100.00 | 12,370.00 | 11,990.00 | 12,040.00 | 11,928.73 | -0.74% | 15,061 |
| Nov 18, 2025 | 12,300.00 | 12,350.00 | 12,090.00 | 12,130.00 | 12,017.89 | -0.66% | 25,389 |
| Nov 17, 2025 | 12,390.00 | 12,390.00 | 11,990.00 | 12,210.00 | 12,097.15 | 0.66% | 19,867 |
| Nov 14, 2025 | 11,900.00 | 12,180.00 | 11,760.00 | 12,130.00 | 12,017.89 | 1.25% | 25,872 |
| Nov 13, 2025 | 11,890.00 | 12,080.00 | 11,730.00 | 11,980.00 | 11,869.28 | 1.01% | 25,300 |
| Nov 12, 2025 | 12,000.00 | 12,000.00 | 11,730.00 | 11,860.00 | 11,750.39 | -0.50% | 19,840 |
| Nov 11, 2025 | 11,740.00 | 11,990.00 | 11,720.00 | 11,920.00 | 11,809.83 | 1.88% | 30,907 |
| Nov 10, 2025 | 12,000.00 | 12,000.00 | 11,300.00 | 11,700.00 | 11,591.87 | 0.52% | 80,538 |
| Nov 7, 2025 | 11,650.00 | 11,950.00 | 11,630.00 | 11,640.00 | 11,532.42 | -1.19% | 28,872 |
| Nov 6, 2025 | 11,920.00 | 11,990.00 | 11,750.00 | 11,780.00 | 11,671.13 | -0.76% | 17,116 |
| Nov 5, 2025 | 12,000.00 | 12,060.00 | 11,820.00 | 11,870.00 | 11,760.30 | -0.92% | 24,786 |
| Nov 4, 2025 | 12,200.00 | 12,400.00 | 11,890.00 | 11,980.00 | 11,869.28 | -1.32% | 63,856 |
| Nov 3, 2025 | 12,200.00 | 12,280.00 | 12,000.00 | 12,140.00 | 12,027.80 | -0.33% | 15,974 |
| Oct 31, 2025 | 12,180.00 | 12,260.00 | 12,020.00 | 12,180.00 | 12,067.43 | -0.25% | 36,491 |
| Oct 30, 2025 | 12,000.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,097.15 | 1.24% | 37,027 |
| Oct 29, 2025 | 12,270.00 | 12,320.00 | 11,940.00 | 12,060.00 | 11,948.54 | -2.98% | 84,519 |
| Oct 28, 2025 | 12,460.00 | 12,700.00 | 12,340.00 | 12,430.00 | 12,315.12 | 0.65% | 85,546 |
| Oct 27, 2025 | 12,050.00 | 12,430.00 | 11,300.00 | 12,350.00 | 12,235.86 | -6.23% | 45,833 |
| Oct 24, 2025 | 13,030.00 | 13,250.00 | 12,950.00 | 13,170.00 | 13,048.28 | 0.77% | 53,243 |
| Oct 23, 2025 | 13,700.00 | 13,710.00 | 13,030.00 | 13,070.00 | 12,949.21 | -4.46% | 35,372 |
| Oct 22, 2025 | 13,750.00 | 13,900.00 | 13,580.00 | 13,680.00 | 13,553.57 | -0.22% | 172,511 |
| Oct 21, 2025 | 13,450.00 | 13,760.00 | 13,250.00 | 13,710.00 | 13,583.29 | 2.85% | 109,670 |
| Oct 20, 2025 | 13,140.00 | 13,450.00 | 13,100.00 | 13,330.00 | 13,206.80 | 1.21% | 31,702 |
| Oct 17, 2025 | 12,700.00 | 13,250.00 | 12,530.00 | 13,170.00 | 13,048.28 | 4.36% | 62,550 |
| Oct 16, 2025 | 12,340.00 | 12,740.00 | 12,310.00 | 12,620.00 | 12,503.37 | 3.36% | 58,664 |
| Oct 15, 2025 | 12,380.00 | 12,460.00 | 11,960.00 | 12,210.00 | 12,097.15 | -1.13% | 25,489 |
| Oct 14, 2025 | 11,800.00 | 12,430.00 | 11,770.00 | 12,350.00 | 12,235.86 | 4.40% | 45,180 |
| Oct 13, 2025 | 11,640.00 | 11,970.00 | 11,480.00 | 11,830.00 | 11,720.67 | 1.11% | 33,049 |
| Oct 9, 2025 | 12,210.00 | 12,260.00 | 11,640.00 | 11,700.00 | 11,591.87 | -2.17% | 66,675 |
| Oct 8, 2025 | 12,210.00 | 12,260.00 | 11,920.00 | 11,960.00 | 11,849.46 | -2.05% | 46,203 |
| Oct 7, 2025 | 11,890.00 | 12,210.00 | 11,790.00 | 12,210.00 | 12,097.15 | 3.39% | 24,731 |
| Oct 6, 2025 | 12,150.00 | 12,220.00 | 11,750.00 | 11,810.00 | 11,700.85 | -1.99% | 31,683 |
| Oct 3, 2025 | 12,350.00 | 12,410.00 | 12,000.00 | 12,050.00 | 11,938.63 | -1.87% | 16,485 |
| Oct 2, 2025 | 12,500.00 | 12,540.00 | 12,140.00 | 12,280.00 | 12,166.51 | -1.60% | 26,252 |
| Oct 1, 2025 | 12,030.00 | 12,520.00 | 12,030.00 | 12,480.00 | 12,364.66 | 3.91% | 47,311 |
| Sep 30, 2025 | 11,800.00 | 12,090.00 | 11,580.00 | 12,010.00 | 11,899.00 | 3.45% | 47,851 |
| Sep 29, 2025 | 11,640.00 | 11,670.00 | 11,350.00 | 11,610.00 | 11,502.70 | 1.40% | 24,853 |
| Sep 26, 2025 | 10,910.00 | 11,490.00 | 10,840.00 | 11,450.00 | 11,344.18 | 4.85% | 63,619 |
| Sep 25, 2025 | 11,000.00 | 11,060.00 | 10,800.00 | 10,920.00 | 10,819.08 | -0.64% | 31,900 |