Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,864.99
-50.01 (-1.72%)
At close: Feb 9, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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