Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,895.56
-19.44 (-0.67%)
Last updated: Mar 2, 2026, 12:06 PM CST

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,940.002,940.002,895.562,895.56--0.67%-
Feb 27, 20262,888.492,917.992,888.492,915.002,915.000.41%266
Feb 26, 20262,910.002,910.002,889.992,903.002,903.000.10%160
Feb 25, 20262,889.002,900.002,880.512,900.002,900.000.17%112
Feb 24, 20262,896.002,896.002,894.992,894.992,894.99-0.45%239
Feb 23, 20262,846.542,913.142,846.542,908.002,908.003.63%286
Feb 20, 20262,805.802,806.012,805.802,806.012,806.010.57%30
Feb 18, 20262,767.112,790.002,758.012,790.002,790.001.19%107
Feb 17, 20262,836.562,836.562,757.142,757.142,757.14-3.87%127
Feb 13, 20262,868.002,868.002,868.002,868.002,868.00-1.10%13
Feb 12, 20262,930.002,940.002,900.002,900.002,900.00-0.34%424
Feb 11, 20262,920.992,924.802,910.002,910.002,910.001.68%257
Feb 10, 20262,850.002,862.002,850.002,862.002,862.00-0.10%190
Feb 9, 20262,891.802,891.802,855.002,864.992,864.99-1.72%1,844
Feb 6, 20262,921.002,945.002,899.992,915.002,915.00-0.21%446
Feb 5, 20262,900.002,925.002,880.002,921.002,921.001.28%1,283
Feb 4, 20262,830.002,900.002,830.002,883.992,883.993.00%710
Feb 3, 20262,675.002,814.002,675.002,800.002,800.005.46%2,927
Jan 30, 20262,577.002,655.002,577.002,655.002,655.002.47%1,167
Jan 29, 20262,567.502,600.002,567.102,590.902,590.900.93%172
Jan 28, 20262,553.002,569.222,553.002,567.002,567.000.55%537
Jan 27, 20262,517.992,554.802,517.992,553.002,553.001.17%75
Jan 26, 20262,500.012,523.502,500.012,523.502,523.500.66%505
Jan 23, 20262,500.002,507.002,500.002,507.002,507.00-0.80%263
Jan 22, 20262,548.752,556.002,527.302,527.302,527.30-1.36%4,047
Jan 21, 20262,574.982,574.982,562.102,562.102,562.10-0.73%51
Jan 20, 20262,554.152,581.002,539.002,581.002,581.000.35%942
Jan 16, 20262,609.032,609.032,572.002,572.002,572.00-0.43%78
Jan 15, 20262,600.002,600.002,573.002,583.002,583.00-0.50%1,089
Jan 14, 20262,550.002,600.002,550.002,596.002,596.001.64%3,426
Jan 13, 20262,531.502,555.772,525.002,554.002,554.000.51%1,306
Jan 12, 20262,500.002,540.992,500.002,540.992,540.991.11%1,454
Jan 9, 20262,504.212,535.002,504.212,513.002,513.000.44%123
Jan 8, 20262,450.012,505.012,450.012,502.002,502.001.36%1,197
Jan 7, 20262,490.012,490.012,463.002,468.502,468.50-1.18%860
Jan 6, 20262,505.002,505.002,494.002,498.002,498.00-0.45%2,074
Jan 5, 20262,540.002,540.002,501.002,509.202,509.20-1.65%1,208
Jan 2, 20262,564.002,564.002,550.002,551.262,551.26-1.19%297
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