Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,625.00
+18.98 (0.73%)
At close: Sep 24, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20252,605.002,625.002,605.002,625.002,625.000.73%181
Sep 23, 20252,570.002,607.112,569.002,606.022,606.020.23%210
Sep 22, 20252,600.002,602.962,590.012,599.982,599.98-0.38%350
Sep 19, 20252,592.012,610.002,584.002,610.002,610.000.69%334
Sep 18, 20252,579.012,593.002,579.012,592.002,592.000.70%1,393
Sep 17, 20252,591.012,599.992,574.002,574.002,574.00-0.39%166
Sep 15, 20252,665.072,665.072,584.002,584.002,584.00-2.82%24,363
Sep 12, 20252,642.002,659.022,642.002,659.022,659.02-0.50%247
Sep 11, 20252,639.012,680.002,639.012,672.362,672.360.77%24,973
Sep 10, 20252,674.002,674.002,620.012,651.852,651.85-1.19%103
Sep 9, 20252,661.002,683.742,661.002,683.742,683.741.98%314
Sep 8, 20252,700.002,700.002,626.002,631.712,631.71-3.60%2,486
Sep 5, 20252,738.002,742.002,730.002,730.002,730.00-0.73%98
Sep 4, 20252,774.302,774.302,750.002,750.022,723.37-1.78%392
Sep 3, 20252,800.002,800.002,760.002,799.962,772.82-0.71%475
Sep 2, 20252,850.002,960.002,802.012,820.002,792.671.69%2,564
Sep 1, 20252,773.002,773.002,773.002,773.002,746.13-0.38%36
Aug 29, 20252,706.412,783.492,706.412,783.492,756.512.33%67
Aug 28, 20252,730.002,731.002,720.012,720.012,693.65-1.26%45
Aug 27, 20252,741.002,754.702,741.002,754.702,728.000.50%61
Aug 26, 20252,730.002,741.002,730.002,741.002,714.44-1.05%240
Aug 25, 20252,760.002,769.992,760.002,769.992,743.14-0.43%360
Aug 22, 20252,780.002,782.002,770.002,782.002,755.04-0.33%2,513
Aug 21, 20252,810.002,810.002,790.002,791.102,764.05-1.37%228
Aug 20, 20252,860.002,885.002,830.002,830.002,802.57-1.03%222
Aug 19, 20252,823.202,864.002,823.202,859.462,831.751.61%439
Aug 18, 20252,830.012,830.012,800.012,814.022,786.75-0.34%26,557
Aug 15, 20252,795.942,830.002,795.942,823.742,796.370.49%13,313
Aug 14, 20252,782.012,809.992,777.002,809.992,782.760.90%813
Aug 13, 20252,711.372,785.052,711.372,785.052,758.062.20%8,134
Aug 12, 20252,711.002,725.002,700.022,725.002,698.590.48%539
Aug 11, 20252,695.002,712.002,689.992,712.002,685.720.63%22,876
Aug 8, 20252,686.002,695.002,670.002,695.002,668.880.46%197
Aug 7, 20252,634.702,682.742,634.702,682.742,656.742.20%33
Aug 6, 20252,629.442,631.312,620.012,625.022,599.580.38%287
Aug 5, 20252,633.002,633.002,615.002,615.002,589.66-0.87%51
Aug 4, 20252,630.012,651.542,630.012,638.002,612.430.96%1,437
Aug 1, 20252,603.002,613.022,600.002,613.022,587.700.50%43
Jul 31, 20252,675.632,675.632,600.002,600.002,574.80-4.01%753
Jul 30, 20252,695.002,708.582,690.002,708.582,682.330.73%126
Jul 29, 20252,668.972,700.002,668.972,689.052,662.990.71%2,423
Jul 28, 20252,648.702,669.992,648.702,669.992,644.110.11%52
Jul 25, 20252,665.502,666.992,657.002,666.992,641.14-0.49%73
Jul 24, 20252,700.002,713.502,679.972,680.002,654.03-0.41%268
Jul 23, 20252,714.102,724.972,673.052,691.002,664.92-0.98%146
Jul 22, 20252,700.002,717.992,690.002,717.512,691.172.80%530
Jul 21, 20252,620.002,644.502,620.002,643.482,617.86-1.90%938
Jul 18, 20252,710.002,710.002,686.162,694.672,668.55-1.11%26,391
Jul 17, 20252,642.002,735.602,642.002,725.002,698.597.33%8,876
Jul 16, 20252,535.002,539.992,516.002,538.892,514.280.51%972