Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,714.40
-18.60 (-0.68%)
At close: Oct 31, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,722.172,733.002,708.012,714.402,714.40-0.68%540
Oct 30, 20252,720.002,735.002,720.002,733.002,733.001.20%161
Oct 29, 20252,762.472,762.472,696.002,700.602,700.60-2.51%555
Oct 28, 20252,792.002,820.002,770.002,770.002,770.00-1.25%1,110
Oct 27, 20252,800.002,805.002,786.762,805.002,805.000.18%766
Oct 24, 20252,790.002,803.112,789.992,799.992,799.990.72%171
Oct 23, 20252,795.622,795.622,780.002,780.012,780.01-1.84%228
Oct 22, 20252,818.002,832.112,818.002,832.112,832.110.50%79
Oct 21, 20252,840.002,848.002,818.042,818.042,818.04-0.39%212
Oct 20, 20252,825.002,829.002,825.002,829.002,829.000.14%86
Oct 17, 20252,800.012,829.002,800.012,825.002,825.000.53%132
Oct 16, 20252,815.002,832.002,810.002,810.002,810.000.68%1,665
Oct 15, 20252,800.002,805.002,784.492,790.972,790.97-0.14%147
Oct 14, 20252,780.002,795.002,774.002,795.002,795.002.23%406
Oct 13, 20252,764.112,765.032,720.312,734.132,734.13-1.65%449
Oct 10, 20252,684.992,786.042,684.992,780.032,780.034.95%5,110
Oct 9, 20252,550.002,649.992,545.762,649.012,649.014.05%2,547
Oct 8, 20252,599.332,599.332,543.002,545.922,545.92-1.57%11,998
Oct 7, 20252,570.002,600.002,566.002,586.402,586.400.60%26,027
Oct 6, 20252,597.472,597.482,570.992,570.992,570.99-1.82%359
Oct 3, 20252,634.992,634.992,618.682,618.682,618.680.25%321
Oct 2, 20252,623.492,623.492,610.002,612.122,612.12-0.43%449
Oct 1, 20252,572.002,624.992,572.002,623.492,623.490.91%142
Sep 30, 20252,565.002,599.962,565.002,599.962,599.960.94%413
Sep 29, 20252,568.732,575.812,558.132,575.812,575.810.07%476
Sep 26, 20252,615.512,615.512,573.012,573.902,573.90-1.10%351
Sep 25, 20252,633.462,645.992,586.002,602.502,602.50-0.86%123
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