Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,582.01
-10.09 (-0.39%)
At close: Dec 31, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,580.012,584.002,580.012,582.012,582.01-0.39%39
Dec 30, 20252,593.002,593.002,569.012,592.102,592.10-0.06%128
Dec 29, 20252,567.012,593.542,567.012,593.542,593.541.03%25
Dec 26, 20252,569.552,569.552,561.012,567.002,567.00-0.04%207
Dec 24, 20252,566.502,568.012,566.002,568.012,568.01-0.69%73
Dec 23, 20252,612.002,612.002,575.002,585.982,585.98-1.86%902
Dec 22, 20252,681.182,681.182,635.002,635.002,635.00-2.42%176
Dec 19, 20252,685.012,700.392,680.012,700.392,700.390.35%58
Dec 18, 20252,699.992,699.992,688.012,691.002,691.00-0.70%219
Dec 17, 20252,705.002,710.002,695.002,710.002,710.00-0.33%51
Dec 15, 20252,714.262,719.002,714.262,719.002,719.001.61%2,707
Dec 11, 20252,708.862,708.862,674.702,676.002,676.00-1.36%1,798
Dec 10, 20252,641.502,720.002,641.502,712.842,712.843.11%805
Dec 9, 20252,669.282,669.282,610.012,631.002,631.00-0.94%644
Dec 8, 20252,680.002,693.402,656.002,656.002,656.000.61%62
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