Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,690.00
-50.00 (-1.82%)
At close: Mar 20, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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