Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,820.00
+47.00 (1.69%)
At close: Sep 2, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,850.002,960.002,802.012,820.00-1.69%2,564
Sep 1, 20252,773.002,773.002,773.002,773.00--0.38%22
Aug 29, 20252,706.412,783.492,706.412,783.49-2.33%66
Aug 28, 20252,730.002,731.002,720.012,720.01--1.26%34
Aug 27, 20252,741.002,754.702,741.002,754.70-0.50%59
Aug 26, 20252,730.002,741.002,730.002,741.00--1.05%234
Aug 25, 20252,760.002,769.992,760.002,769.99--0.43%352
Aug 22, 20252,780.002,782.002,770.002,782.00--0.33%2,512
Aug 21, 20252,810.002,810.002,790.002,791.10--1.37%27
Aug 20, 20252,860.002,885.002,830.002,830.00--1.03%218
Aug 19, 20252,823.202,864.002,823.202,859.46-1.61%428
Aug 18, 20252,830.012,830.012,800.012,814.02--0.34%26,537
Aug 15, 20252,795.942,830.002,795.942,823.74-0.49%13,305
Aug 14, 20252,782.012,809.992,777.002,809.99-0.90%808
Aug 13, 20252,711.372,785.052,711.372,785.05-2.20%8,132
Aug 12, 20252,711.002,725.002,700.022,725.00-0.48%535
Aug 11, 20252,695.002,712.002,689.992,712.00-0.63%22,873
Aug 8, 20252,686.002,695.002,670.002,695.00-0.46%193
Aug 7, 20252,634.702,682.742,634.702,682.74-2.20%31
Aug 6, 20252,629.442,631.312,620.012,625.02-0.38%282
Aug 5, 20252,633.002,633.002,615.002,615.00--0.87%47
Aug 4, 20252,630.012,651.542,630.012,638.00-0.96%1,437
Aug 1, 20252,603.002,613.022,600.002,613.02-0.50%40
Jul 31, 20252,675.632,675.632,600.002,600.00--4.01%746
Jul 30, 20252,695.002,708.582,690.002,708.58-0.73%95
Jul 29, 20252,668.972,700.002,668.972,689.05-0.71%2,420
Jul 28, 20252,648.702,669.992,648.702,669.99-0.11%40
Jul 25, 20252,665.502,666.992,657.002,666.99--0.49%70
Jul 24, 20252,700.002,713.502,679.972,680.00--0.41%267
Jul 23, 20252,714.102,724.972,673.052,691.00--0.98%131
Jul 22, 20252,700.002,717.992,690.002,717.51-2.80%524
Jul 21, 20252,620.002,644.502,620.002,643.48--1.90%918
Jul 18, 20252,710.002,710.002,686.162,694.67--1.11%26,374
Jul 17, 20252,642.002,735.602,642.002,725.00-7.33%8,874
Jul 16, 20252,535.002,539.992,516.002,538.89-0.51%968
Jul 15, 20252,524.002,535.002,516.002,526.00--0.55%306
Jul 14, 20252,520.002,545.002,520.002,540.00-1.23%542
Jul 11, 20252,530.002,531.752,500.022,509.08--0.83%329
Jul 10, 20252,545.002,545.002,527.062,530.00-1.16%240
Jul 9, 20252,500.002,501.002,470.982,501.00--0.62%433
Jul 8, 20252,525.002,525.002,510.502,516.52-0.45%245
Jul 7, 20252,538.502,538.502,500.002,505.29--2.25%484
Jul 4, 20252,551.002,563.752,551.002,562.89-1.50%70
Jul 3, 20252,540.002,540.002,525.002,525.00--1.12%2,041
Jul 2, 20252,540.002,570.202,540.002,553.70-0.73%1,332
Jul 1, 20252,485.002,551.002,485.002,535.13-1.81%988
Jun 30, 20252,484.002,491.002,470.002,489.98-1.34%516
Jun 27, 20252,435.002,464.992,435.002,457.00-1.66%670
Jun 26, 20252,430.002,440.002,411.012,416.89--0.45%881
Jun 25, 20252,478.002,478.002,415.002,427.73--2.45%8,317