PepsiCo, Inc. (PEP.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
As of 03:00PM ART. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11,300.00 | 11,300.00 | 10,851.00 | 10,930.00 | 10,930.00 | 3,305 |
| May 02, 2024 | 10,750.00 | 10,947.50 | 10,624.50 | 10,916.50 | 10,916.50 | 6,526 |
| Apr 30, 2024 | 10,670.00 | 10,703.00 | 10,614.00 | 10,657.00 | 10,657.00 | 4,008 |
| Apr 29, 2024 | 10,780.00 | 10,780.00 | 10,543.00 | 10,655.50 | 10,655.50 | 13,809 |
| Apr 26, 2024 | 10,700.00 | 10,775.00 | 10,562.50 | 10,614.00 | 10,614.00 | 6,604 |
| Apr 25, 2024 | 10,734.00 | 10,734.00 | 10,400.00 | 10,625.00 | 10,625.00 | 17,982 |
| Apr 24, 2024 | 10,100.00 | 10,445.50 | 10,007.00 | 10,390.00 | 10,390.00 | 6,293 |
| Apr 23, 2024 | 10,396.00 | 10,396.00 | 9,950.50 | 10,038.00 | 10,038.00 | 6,832 |
| Apr 22, 2024 | 10,318.00 | 10,426.50 | 10,305.50 | 10,388.00 | 10,388.00 | 5,200 |
| Apr 19, 2024 | 10,200.00 | 10,336.00 | 10,115.00 | 10,324.50 | 10,324.50 | 4,749 |
| Apr 18, 2024 | 10,014.00 | 10,214.00 | 9,951.50 | 10,200.00 | 10,200.00 | 5,861 |
| Apr 17, 2024 | 10,080.00 | 10,140.00 | 9,935.00 | 10,015.50 | 10,015.50 | 6,137 |
| Apr 16, 2024 | 9,943.00 | 10,152.00 | 9,903.00 | 10,049.00 | 10,049.00 | 5,136 |
| Apr 15, 2024 | 9,814.00 | 10,048.50 | 9,692.00 | 9,943.00 | 9,943.00 | 4,370 |
| Apr 12, 2024 | 9,785.00 | 9,849.00 | 9,749.50 | 9,785.50 | 9,785.50 | 4,361 |
| Apr 11, 2024 | 9,805.00 | 9,884.00 | 9,756.50 | 9,816.50 | 9,816.50 | 171 |
| Apr 10, 2024 | 9,898.00 | 9,898.00 | 9,677.50 | 9,813.00 | 9,813.00 | 3,794 |
| Apr 09, 2024 | 9,650.00 | 9,913.50 | 9,650.00 | 9,866.00 | 9,866.00 | 13,488 |
| Apr 08, 2024 | 9,856.00 | 9,955.00 | 9,672.00 | 9,781.00 | 9,781.00 | 11,476 |
| Apr 05, 2024 | 9,950.00 | 9,950.00 | 9,642.00 | 9,864.00 | 9,864.00 | 7,301 |
| Apr 04, 2024 | 10,100.00 | 10,299.00 | 9,922.50 | 9,980.50 | 9,980.50 | 5,420 |
| Apr 03, 2024 | 10,350.00 | 10,350.00 | 10,070.50 | 10,088.50 | 10,088.50 | 23,164 |
| Mar 27, 2024 | 10,700.00 | 10,729.00 | 10,379.00 | 10,435.50 | 10,435.50 | 4,606 |
| Mar 26, 2024 | 10,399.00 | 10,590.50 | 10,000.00 | 10,534.50 | 10,534.50 | 5,100 |
| Mar 25, 2024 | 10,470.00 | 10,900.00 | 10,350.00 | 10,386.00 | 10,386.00 | 8,051 |
| Mar 22, 2024 | 10,949.00 | 10,949.00 | 10,420.00 | 10,473.50 | 10,473.50 | 4,069 |
| Mar 21, 2024 | 10,800.00 | 10,899.00 | 10,473.00 | 10,553.50 | 10,553.50 | 4,580 |
| Mar 20, 2024 | 10,497.00 | 10,531.00 | 10,370.00 | 10,512.00 | 10,512.00 | 13,112 |
| Mar 19, 2024 | 10,500.00 | 10,500.00 | 10,196.00 | 10,352.50 | 10,352.50 | 11,595 |
| Mar 18, 2024 | 10,052.00 | 10,265.00 | 10,052.00 | 10,221.50 | 10,221.50 | 12,628 |
| Mar 15, 2024 | 9,800.00 | 9,843.00 | 9,550.00 | 9,818.00 | 9,818.00 | 8,890 |
| Mar 14, 2024 | 10,000.00 | 10,000.00 | 9,590.50 | 9,724.50 | 9,724.50 | 6,280 |
| Mar 13, 2024 | 9,999.50 | 10,056.00 | 9,615.00 | 9,671.50 | 9,671.50 | 10,780 |
| Mar 12, 2024 | 9,356.00 | 10,126.50 | 9,355.00 | 9,827.00 | 9,827.00 | 10,716 |
| Mar 11, 2024 | 9,550.00 | 9,568.50 | 9,303.00 | 9,355.50 | 9,355.50 | 12,583 |
| Mar 08, 2024 | 9,400.00 | 9,550.00 | 9,122.50 | 9,480.00 | 9,480.00 | 7,998 |
| Mar 07, 2024 | 9,500.00 | 9,748.50 | 9,096.50 | 9,303.00 | 9,303.00 | 5,604 |
| Mar 06, 2024 | 9,600.00 | 9,616.00 | 9,124.00 | 9,294.50 | 9,294.50 | 9,930 |
| Mar 05, 2024 | 10,183.00 | 10,183.00 | 9,372.00 | 9,419.00 | 9,419.00 | 6,411 |
| Mar 04, 2024 | 10,150.00 | 10,150.00 | 9,300.00 | 9,791.50 | 9,791.50 | 9,018 |
| Mar 01, 2024 | 10,000.00 | 10,041.50 | 9,700.00 | 9,953.00 | 9,953.00 | 8,937 |
| Feb 29, 2024 | 10,250.00 | 10,250.00 | 9,750.00 | 9,853.50 | 9,853.50 | 4,147 |
| Feb 29, 2024 | 0.070278 Dividend | |||||
| Feb 28, 2024 | 10,205.00 | 10,305.50 | 9,887.50 | 9,948.00 | 9,947.93 | 8,524 |
| Feb 27, 2024 | 10,300.00 | 10,300.00 | 10,114.50 | 10,205.50 | 10,205.43 | 5,320 |
| Feb 26, 2024 | 10,954.00 | 10,990.00 | 10,151.00 | 10,230.50 | 10,230.43 | 8,563 |
| Feb 23, 2024 | 10,275.00 | 10,569.50 | 10,090.00 | 10,533.00 | 10,532.92 | 7,743 |
| Feb 22, 2024 | 10,450.00 | 11,000.00 | 10,060.50 | 10,229.50 | 10,229.43 | 9,680 |
| Feb 21, 2024 | 10,700.00 | 10,700.00 | 10,110.00 | 10,435.50 | 10,435.43 | 12,647 |
| Feb 20, 2024 | 10,453.00 | 10,850.00 | 10,264.50 | 10,569.50 | 10,569.42 | 6,019 |
| Feb 19, 2024 | 10,500.00 | 10,944.00 | 9,722.00 | 10,700.50 | 10,700.42 | 2,643 |
| Feb 16, 2024 | 10,730.00 | 11,096.00 | 10,101.50 | 10,326.50 | 10,326.43 | 20,142 |
| Feb 15, 2024 | 10,900.00 | 11,499.00 | 10,681.50 | 10,784.00 | 10,783.92 | 14,158 |
| Feb 14, 2024 | 11,550.00 | 12,057.00 | 10,820.00 | 10,891.50 | 10,891.42 | 11,956 |
| Feb 09, 2024 | 12,030.00 | 12,580.00 | 11,550.00 | 11,590.50 | 11,590.42 | 19,789 |
| Feb 08, 2024 | 12,075.00 | 12,405.00 | 11,847.50 | 12,027.50 | 12,027.42 | 19,203 |
| Feb 07, 2024 | 12,000.00 | 12,409.00 | 11,905.00 | 12,060.00 | 12,059.91 | 13,614 |
| Feb 06, 2024 | 12,280.00 | 12,335.50 | 11,650.00 | 11,904.50 | 11,904.42 | 9,878 |
| Feb 05, 2024 | 12,490.00 | 12,490.00 | 12,000.00 | 12,260.00 | 12,259.91 | 9,483 |
| Feb 02, 2024 | 12,400.00 | 12,723.50 | 11,700.00 | 12,283.50 | 12,283.41 | 8,327 |
| Feb 01, 2024 | 11,673.50 | 12,432.00 | 11,500.00 | 12,351.50 | 12,351.41 | 7,300 |
| Jan 31, 2024 | 12,011.00 | 12,445.00 | 11,390.50 | 11,673.50 | 11,673.42 | 7,897 |
| Jan 30, 2024 | 11,815.00 | 12,029.00 | 11,749.00 | 11,997.00 | 11,996.92 | 7,899 |
| Jan 29, 2024 | 11,600.00 | 11,904.50 | 11,500.00 | 11,818.50 | 11,818.42 | 8,978 |
| Jan 26, 2024 | 12,100.00 | 12,114.00 | 11,400.50 | 11,534.00 | 11,533.92 | 5,387 |
| Jan 25, 2024 | 12,200.00 | 12,442.00 | 11,796.00 | 11,838.50 | 11,838.42 | 5,619 |
| Jan 24, 2024 | 12,200.00 | 12,200.00 | 11,575.50 | 12,064.50 | 12,064.41 | 5,770 |
| Jan 23, 2024 | 36,450.00 | 37,000.00 | 35,300.00 | 35,845.00 | 35,844.75 | 1,765 |
| Jan 22, 2024 | 36,250.00 | 36,898.00 | 35,254.50 | 36,172.00 | 36,171.74 | 4,851 |
| Jan 19, 2024 | 35,600.00 | 36,750.00 | 34,500.00 | 36,190.00 | 36,189.74 | 3,235 |
| Jan 18, 2024 | 35,407.00 | 36,480.00 | 34,566.50 | 35,697.50 | 35,697.25 | 2,415 |
| Jan 17, 2024 | 33,595.00 | 35,867.50 | 33,446.00 | 35,407.00 | 35,406.75 | 3,902 |
| Jan 16, 2024 | 32,710.00 | 33,999.50 | 31,010.00 | 33,445.00 | 33,444.76 | 3,342 |
| Jan 15, 2024 | 31,600.00 | 32,999.00 | 31,592.00 | 32,719.50 | 32,719.27 | 938 |
| Jan 12, 2024 | 31,900.00 | 33,299.50 | 30,798.00 | 31,819.00 | 31,818.77 | 3,453 |
| Jan 11, 2024 | 32,650.00 | 34,450.00 | 31,210.00 | 31,649.50 | 31,649.28 | 2,585 |
| Jan 10, 2024 | 33,550.00 | 34,498.00 | 32,500.50 | 32,864.00 | 32,863.77 | 2,408 |
| Jan 09, 2024 | 33,890.00 | 34,902.00 | 33,032.00 | 33,322.50 | 33,322.26 | 7,219 |
| Jan 08, 2024 | 32,349.00 | 33,927.00 | 31,880.00 | 33,879.00 | 33,878.76 | 4,014 |
| Jan 05, 2024 | 31,180.00 | 32,300.00 | 30,121.00 | 32,004.50 | 32,004.27 | 5,333 |
| Jan 04, 2024 | 30,196.50 | 31,300.00 | 30,000.00 | 31,183.00 | 31,182.78 | 3,206 |
| Jan 03, 2024 | 28,730.00 | 30,343.50 | 28,215.00 | 30,196.50 | 30,196.29 | 3,090 |
| Jan 02, 2024 | 28,000.00 | 28,942.50 | 25,610.00 | 28,722.00 | 28,721.80 | 2,797 |
| Dec 29, 2023 | 27,221.00 | 27,870.00 | 26,400.00 | 27,459.00 | 27,458.80 | 2,006 |
| Dec 28, 2023 | 24,720.00 | 27,000.00 | 24,645.00 | 26,481.50 | 26,481.31 | 2,869 |
| Dec 27, 2023 | 25,000.00 | 26,200.00 | 24,010.00 | 24,875.00 | 24,874.82 | 2,196 |
| Dec 26, 2023 | 26,300.00 | 27,800.00 | 25,135.50 | 25,434.50 | 25,434.32 | 5,897 |
| Dec 22, 2023 | 26,650.00 | 26,999.00 | 25,780.00 | 26,202.50 | 26,202.31 | 1,648 |
| Dec 21, 2023 | 26,145.00 | 26,899.00 | 25,779.00 | 26,323.50 | 26,323.31 | 3,353 |
| Dec 20, 2023 | 26,700.00 | 27,180.50 | 25,650.00 | 26,147.00 | 26,146.81 | 3,667 |
| Dec 19, 2023 | 26,610.00 | 27,447.50 | 25,650.00 | 26,551.50 | 26,551.31 | 2,447 |
| Dec 18, 2023 | 27,350.00 | 28,300.00 | 26,515.00 | 26,781.00 | 26,780.81 | 5,219 |
| Dec 15, 2023 | 27,715.00 | 28,575.00 | 27,300.00 | 27,764.00 | 27,763.80 | 2,606 |
| Dec 14, 2023 | 28,726.50 | 29,500.00 | 27,500.00 | 28,576.00 | 28,575.80 | 3,405 |
| Dec 13, 2023 | 29,300.00 | 31,300.00 | 27,061.50 | 28,726.50 | 28,726.30 | 2,946 |
| Dec 12, 2023 | 28,700.00 | 29,938.00 | 27,858.00 | 28,974.00 | 28,973.79 | 2,268 |
| Dec 11, 2023 | 27,760.00 | 30,091.50 | 26,715.00 | 28,180.00 | 28,179.80 | 6,956 |
| Dec 07, 2023 | 25,790.00 | 28,120.00 | 24,844.50 | 27,758.00 | 27,757.80 | 16,115 |
| Dec 06, 2023 | 25,400.00 | 26,200.00 | 24,649.00 | 25,851.50 | 25,851.32 | 5,791 |
| Dec 05, 2023 | 25,095.00 | 25,650.00 | 24,363.00 | 25,476.00 | 25,475.82 | 7,371 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.