BMV · PEP · stock

PepsiCo, Inc. (PEP) stock price history

Every BMV trading session of PepsiCo, Inc. from Mar 3, 2005 to Sep 28, 2026: 5,436 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PEP data, free keyYear by year table

PEP adjusted close, 2005 to 2026

PEPPepsiCo, Inc.
MX$2,304-10.3% over one year
2010201520202025
MX$3,631
All time high, 2022
MX$2,950
52 week high, MX$2,210 low
5,436
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PEP key facts

  • PepsiCo, Inc. (PEP) closed at MX$2,304 on Sep 28, 2026 on BMV.
  • PEP's all time high close is MX$3,631, set on Dec 27, 2022; its all time low close is MX$577.53 on Mar 3, 2005.
  • PEP's 52 week range is MX$2,210 to MX$2,950.
  • PEP returned -10.3% over the year to Sep 28, 2026 and -24.8% over five years.
  • Over ten years PEP returned +10%, +1.0% a year compounded.
  • PEP's deepest drawdown was -38.5% from Dec 27, 2022 to Sep 21, 2026.
  • DataCedar holds 5,436 daily sessions of PEP history from Mar 3, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PEP price chart, 2005 to 2026

PEP adjusted close, Mar 3, 2005 to Sep 28, 2026MX$577.53MX$1,575MX$2,573MX$3,57020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PEP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.9%
3 months-6.6%
6 months-17.0%
Year to date-10.9%
1 year-10.3%
3 years-22.6%
5 years-24.8%
10 years+10.4%
Since Mar 3, 2005+299.0%
Compound annual growth, 21.6 years+6.6%

PEP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,631 on Dec 27, 2022
All time low close
MX$577.53 on Mar 3, 2005
52 week high
MX$2,950 on Mar 3, 2026
52 week low
MX$2,210 on Sep 21, 2026
Deepest drawdown
-38.5% from Dec 27, 2022 to Sep 21, 2026, not yet recovered
Best single session
+11.7% on Oct 10, 2007
Worst single session
-11.5% on Jan 29, 2008
Volatility, 1 year annualised
24.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2005
4.0×
Best calendar year
2014, +31%
Worst calendar year
2023, -19%

PEP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 3, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,560MX$2,950MX$2,210MX$2,304-10.6%125.1K186
2025MX$3,148MX$3,312MX$2,398MX$2,578-18.1%541.3K251
2024MX$2,918MX$3,576MX$2,706MX$3,148+10.4%243.8K251
2023MX$3,516MX$3,575MX$2,817MX$2,852-18.9%67.8K251
2022MX$3,490MX$3,631MX$3,095MX$3,516+0.7%82K252
2021MX$2,900MX$3,570MX$2,641MX$3,490+20.4%129.5K253
2020MX$2,560MX$3,339MX$2,507MX$2,900+13.3%89.5K252
2019MX$2,105MX$2,719MX$2,040MX$2,560+22.7%86.5K251
2018MX$2,276MX$2,399MX$1,821MX$2,087-9.9%242K251
2017MX$2,130MX$2,316MX$1,949MX$2,316+8.8%66.8K251
2016MX$1,676MX$2,146MX$1,670MX$2,130+26.9%77.2K252
2015MX$1,367MX$1,680MX$1,367MX$1,679+20.9%50.4K251
2014MX$1,109MX$1,397MX$1,008MX$1,388+30.9%121.3K251
2013MX$884.02MX$1,125MX$863.99MX$1,061+21.3%74.4K249
2012MX$896.57MX$946.43MX$780.12MX$874.35-2.5%295.9K248
2011MX$788.39MX$906.32MX$727.09MX$896.57+13.7%133.5K252
2010MX$770.48MX$828.08MX$753.22MX$788.39+1.9%20.7K249
2009MX$686.96MX$805.44MX$629.28MX$773.86+12.7%49.1K252
2008MX$811.26MX$811.26MX$671.24MX$686.96-15.3%21.5K253
2007MX$654.38MX$811.26MX$654.38MX$811.26+24.0%27.9K253
2006MX$578.50MX$683.76MX$578.50MX$654.38+13.1%63K260
2005MX$577.53MX$578.50MX$577.53MX$578.50n/a1K217

PEP monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,304-3.9%
August 2026MX$2,397-0.9%
July 2026MX$2,419+2.3%
June 2026MX$2,366-5.3%
May 2026MX$2,498-9.7%
April 2026MX$2,767-2.8%
March 2026MX$2,845-2.2%
February 2026MX$2,910+9.8%
January 2026MX$2,650+2.8%
December 2025MX$2,578-5.0%
November 2025MX$2,714+0.2%
October 2025MX$2,708+4.4%

About the PEP data

Daily bars. 5,436 sessions from Mar 3, 2005 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • PBRN Petróleo Brasileiro S.A. - Petrobras
  • PCG PG&E Corporation
  • PDDN PDD Holdings Inc.
  • PE&OLES Industrias Peñoles, S.A.B. de C.V.
  • PFE Pfizer Inc.
  • PG The Procter & Gamble Company
  • PGYN Pagaya Technologies Ltd.
  • PI Impinj, Inc.

Common questions

PEP share price history

Start with any symbol.

Start free