NASDAQ:PEP | Historical Stock Price | PEPSICO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$2.75$11.26$46.03$188.25$769.891972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$1.61$1.63858,600——
1972-12-27$1.59$1.60810,000——
1972-12-26$1.57$1.59421,200——
1972-12-22$1.58$1.591,366,200——
1972-12-21$1.57$1.59675,000——
1972-12-20$1.59$1.61783,000——
1972-12-19$1.61$1.62793,800——
1972-12-18$1.63$1.64232,200——
1972-12-15$1.63$1.65761,400——
1972-12-14$1.63$1.64599,400——
1972-12-13$1.64$1.65199,800——
1972-12-12$1.64$1.65475,200——
1972-12-11$1.65$1.661,495,800——
1972-12-08$1.66$1.67718,200——
1972-12-07$1.66$1.681,215,000——
1972-12-06$1.64$1.66777,600——
1972-12-05$1.63$1.64594,000——
1972-12-04$1.62$1.63421,200——
1972-12-01$1.61$1.62864,000——
1972-11-30$1.61$1.62388,800——
1972-11-29$1.63$1.63772,200——
1972-11-28$1.63$1.64361,800——
1972-11-27$1.64$1.65399,600——
1972-11-24$1.63$1.64145,800——
1972-11-22$1.64$1.65405,000——
1972-11-21$1.63$1.641,042,200——
1972-11-20$1.66$1.67955,800——
1972-11-17$1.66$1.672,052,000——
1972-11-16$1.61$1.62491,400——
1972-11-15$1.60$1.61783,000——
1972-11-14$1.61$1.621,171,800——
1972-11-13$1.59$1.60270,000——
1972-11-10$1.58$1.59648,000——
1972-11-09$1.59$1.60837,000——
1972-11-08$1.59$1.59372,600——
1972-11-06$1.58$1.59561,600——
1972-11-03$1.58$1.59729,000——
1972-11-02$1.56$1.57491,400——
1972-11-01$1.55$1.56966,600——
1972-10-31$1.55$1.56939,600——
1972-10-30$1.54$1.55291,600——
1972-10-27$1.55$1.56734,400——
1972-10-26$1.57$1.581,485,000——
1972-10-25$1.56$1.57648,000——
1972-10-24$1.54$1.551,382,400——
1972-10-23$1.52$1.53513,000——
1972-10-20$1.50$1.51199,800——
1972-10-19$1.50$1.51448,200——
1972-10-18$1.50$1.51793,800——
1972-10-17$1.48$1.49815,400——
1972-10-16$1.47$1.48329,400——
1972-10-13$1.48$1.49820,800——
1972-10-12$1.50$1.51243,000——
1972-10-11$1.53$1.531,166,400——
1972-10-10$1.53$1.54982,800——
1972-10-09$1.53$1.54459,000——
1972-10-06$1.53$1.54993,600——
1972-10-05$1.52$1.53545,400——
1972-10-04$1.52$1.531,096,200——
1972-10-03$1.51$1.52680,400——
1972-10-02$1.52$1.53891,000——
1972-09-29$1.54$1.55189,000——
1972-09-28$1.53$1.541,204,200——
1972-09-27$1.52$1.53696,600——
1972-09-26$1.46$1.47712,800——
1972-09-25$1.44$1.452,748,600——
1972-09-22$1.47$1.48372,600——
1972-09-21$1.50$1.51378,000——
1972-09-20$1.50$1.51324,000——
1972-09-19$1.50$1.51275,400——
1972-09-18$1.52$1.53637,200——
1972-09-15$1.54$1.55750,600——
1972-09-14$1.57$1.58567,000——
1972-09-13$1.56$1.57221,400——
1972-09-12$1.57$1.58426,600——
1972-09-11$1.57$1.58216,000——
1972-09-08$1.57$1.58178,200——
1972-09-07$1.58$1.59156,600——
1972-09-06$1.59$1.60799,200——
1972-09-05$1.59$1.60113,400——
1972-09-01$1.61$1.62507,600——
1972-08-31$1.60$1.60270,000——
1972-08-30$1.61$1.62329,400——
1972-08-29$1.62$1.63286,200——
1972-08-28$1.61$1.61210,600——
1972-08-25$1.62$1.62491,400——
1972-08-24$1.62$1.62691,200——
1972-08-23$1.63$1.63172,800——
1972-08-22$1.63$1.64248,400——
1972-08-21$1.63$1.64378,000——
1972-08-18$1.63$1.63923,400——
1972-08-17$1.63$1.63280,800——
1972-08-16$1.62$1.63194,400——
1972-08-15$1.63$1.63291,600——
1972-08-14$1.63$1.64756,000——
1972-08-11$1.62$1.63480,600——
1972-08-10$1.62$1.63372,600——
1972-08-09$1.62$1.63669,600——
1972-08-08$1.62$1.62329,400——
1972-08-07$1.63$1.63151,200——
1972-08-04$1.63$1.63432,000——
1972-08-03$1.63$1.63410,400——
1972-08-02$1.65$1.65523,800——
1972-08-01$1.63$1.64783,000——
1972-07-31$1.62$1.62167,400——
1972-07-28$1.62$1.63318,600——
1972-07-27$1.64$1.64739,800——
1972-07-26$1.59$1.59145,800——
1972-07-25$1.58$1.58469,800——
1972-07-24$1.57$1.58410,400——
1972-07-21$1.57$1.57275,400——
1972-07-20$1.56$1.57243,000——
1972-07-19$1.58$1.58356,400——
1972-07-18$1.60$1.60302,400——
1972-07-17$1.62$1.62561,600——
1972-07-14$1.63$1.63993,600——
1972-07-13$1.57$1.57302,400——
1972-07-12$1.56$1.56367,200——
1972-07-11$1.56$1.561,080,000——
1972-07-10$1.55$1.55372,600——
1972-07-07$1.55$1.55259,200——
1972-07-06$1.57$1.57793,800——
1972-07-05$1.55$1.56372,600——
1972-07-03$1.55$1.56216,000——
1972-06-30$1.55$1.56135,000——
1972-06-29$1.57$1.57280,800——
1972-06-28$1.57$1.5775,600——
1972-06-27$1.57$1.57669,600——
1972-06-26$1.58$1.58194,400——
1972-06-23$1.59$1.60275,400——
1972-06-22$1.58$1.59324,000——
1972-06-21$1.57$1.58356,400——
1972-06-20$1.57$1.58129,600——
1972-06-19$1.57$1.58324,000——
1972-06-16$1.58$1.58183,600——
1972-06-15$1.58$1.58178,200——
1972-06-14$1.58$1.59216,000——
1972-06-13$1.57$1.57415,800——
1972-06-12$1.55$1.55183,600——
1972-06-09$1.55$1.56199,800——
1972-06-08$1.55$1.56432,000——
1972-06-07$1.55$1.56178,200——
1972-06-06$1.56$1.56140,400——
1972-06-05$1.57$1.58469,800——
1972-06-02$1.60$1.60140,400——
1972-06-01$1.60$1.60318,600——