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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.28$1.32318,600——
1973-12-28$1.27$1.30680,400——
1973-12-27$1.27$1.30761,400——
1973-12-26$1.25$1.28912,600——
1973-12-24$1.24$1.27210,600——
1973-12-21$1.24$1.272,532,600——
1973-12-20$1.22$1.25621,000——
1973-12-19$1.22$1.253,542,400——
1973-12-18$1.22$1.25939,600——
1973-12-17$1.24$1.27383,400——
1973-12-14$1.22$1.251,155,600——
1973-12-13$1.24$1.27939,600——
1973-12-12$1.27$1.30637,200——
1973-12-11$1.28$1.32961,200——
1973-12-10$1.32$1.35588,600——
1973-12-07$1.32$1.35750,600——
1973-12-06$1.28$1.32723,600——
1973-12-05$1.24$1.27540,000——
1973-12-04$1.22$1.251,506,600——
1973-12-03$1.22$1.24804,600——
1973-11-30$1.24$1.26858,600——
1973-11-29$1.27$1.302,084,400——
1973-11-28$1.28$1.311,031,400——
1973-11-27$1.31$1.331,317,600——
1973-11-26$1.35$1.381,458,000——
1973-11-23$1.43$1.45178,200——
1973-11-21$1.45$1.471,884,600——
1973-11-20$1.45$1.47966,600——
1973-11-19$1.46$1.49594,000——
1973-11-16$1.50$1.534,136,400——
1973-11-15$1.47$1.503,029,400——
1973-11-14$1.47$1.501,015,200——
1973-11-13$1.50$1.53518,400——
1973-11-12$1.52$1.55480,600——
1973-11-09$1.53$1.56372,600——
1973-11-08$1.56$1.59286,200——
1973-11-07$1.56$1.59210,600——
1973-11-06$1.53$1.56426,600——
1973-11-05$1.56$1.59372,600——
1973-11-02$1.57$1.60923,400——
1973-11-01$1.58$1.61642,600——
1973-10-31$1.61$1.64664,200——
1973-10-30$1.61$1.641,312,200——
1973-10-29$1.63$1.66475,200——
1973-10-26$1.63$1.661,209,600——
1973-10-25$1.63$1.661,031,400——
1973-10-24$1.63$1.66383,400——
1973-10-23$1.61$1.64907,200——
1973-10-22$1.60$1.63545,400——
1973-10-19$1.60$1.63383,400——
1973-10-18$1.60$1.63950,400——
1973-10-17$1.60$1.63367,200——
1973-10-16$1.60$1.63221,400——
1973-10-15$1.60$1.63378,000——
1973-10-12$1.60$1.63486,000——
1973-10-11$1.60$1.63804,600——
1973-10-10$1.58$1.61291,600——
1973-10-09$1.60$1.63183,600——
1973-10-08$1.61$1.64313,200——
1973-10-05$1.60$1.63264,600——
1973-10-04$1.60$1.63642,600——
1973-10-03$1.61$1.64237,600——
1973-10-02$1.61$1.64324,000——
1973-10-01$1.61$1.641,134,000——
1973-09-28$1.58$1.61556,200——
1973-09-27$1.58$1.61480,600——
1973-09-26$1.60$1.63567,000——
1973-09-25$1.63$1.66918,000——
1973-09-24$1.61$1.64718,200——
1973-09-21$1.58$1.61858,600——
1973-09-20$1.57$1.60615,600——
1973-09-19$1.56$1.59324,000——
1973-09-18$1.53$1.56367,200——
1973-09-17$1.53$1.56723,600——
1973-09-14$1.52$1.55372,600——
1973-09-13$1.49$1.52194,400——
1973-09-12$1.50$1.53102,600——
1973-09-11$1.50$1.53183,600——
1973-09-10$1.52$1.55545,400——
1973-09-07$1.50$1.53324,000——
1973-09-06$1.50$1.53156,600——
1973-09-05$1.49$1.52210,600——
1973-09-04$1.50$1.53291,600——
1973-08-31$1.49$1.52507,600——
1973-08-30$1.50$1.53318,600——
1973-08-29$1.52$1.55372,600——
1973-08-28$1.49$1.51216,000——
1973-08-27$1.49$1.51232,200——
1973-08-24$1.47$1.49513,000——
1973-08-23$1.47$1.49615,600——
1973-08-22$1.47$1.492,289,600——
1973-08-21$1.47$1.49356,400——
1973-08-20$1.49$1.51216,000——
1973-08-17$1.49$1.51243,000——
1973-08-16$1.50$1.53259,200——
1973-08-15$1.50$1.53480,600——
1973-08-14$1.53$1.56410,400——
1973-08-13$1.56$1.58216,000——
1973-08-10$1.56$1.58210,600——
1973-08-09$1.57$1.59216,000——
1973-08-08$1.56$1.58216,000——
1973-08-07$1.57$1.59156,600——
1973-08-06$1.57$1.59167,400——
1973-08-03$1.57$1.59232,200——
1973-08-02$1.56$1.58594,000——
1973-08-01$1.58$1.60243,000——
1973-07-31$1.58$1.60351,000——
1973-07-30$1.60$1.62518,400——
1973-07-27$1.57$1.59885,600——
1973-07-26$1.56$1.584,854,600——
1973-07-25$1.56$1.581,836,000——
1973-07-24$1.56$1.58513,000——
1973-07-23$1.52$1.55480,600——
1973-07-20$1.50$1.53642,600——
1973-07-19$1.56$1.58448,200——
1973-07-18$1.57$1.59475,200——
1973-07-17$1.56$1.58475,200——
1973-07-16$1.52$1.55291,600——
1973-07-13$1.49$1.51183,600——
1973-07-12$1.50$1.53405,000——
1973-07-11$1.49$1.51869,400——
1973-07-10$1.47$1.49275,400——
1973-07-09$1.47$1.49459,000——
1973-07-06$1.47$1.49459,000——
1973-07-05$1.47$1.49853,200——
1973-07-03$1.50$1.53642,600——
1973-07-02$1.50$1.53313,200——
1973-06-29$1.52$1.55302,400——
1973-06-28$1.52$1.55178,200——
1973-06-27$1.52$1.55410,400——
1973-06-26$1.50$1.53610,200——
1973-06-25$1.49$1.51291,600——
1973-06-22$1.49$1.51810,000——
1973-06-21$1.49$1.51594,000——
1973-06-20$1.47$1.49534,600——
1973-06-19$1.47$1.49653,400——
1973-06-18$1.49$1.51426,600——
1973-06-15$1.52$1.55291,600——
1973-06-14$1.53$1.56318,600——
1973-06-13$1.56$1.58664,200——
1973-06-12$1.56$1.58540,000——
1973-06-11$1.49$1.51189,000——
1973-06-08$1.52$1.55648,000——
1973-06-07$1.49$1.511,107,000——
1973-06-06$1.47$1.49783,000——
1973-06-05$1.49$1.51707,400——
1973-06-04$1.49$1.513,445,200——
1973-06-01$1.53$1.55345,600——
1973-05-31$1.53$1.55351,000——
1973-05-30$1.53$1.551,047,600——
1973-05-29$1.56$1.57777,600——
1973-05-25$1.56$1.571,026,000——
1973-05-24$1.57$1.59637,200——
1973-05-23$1.53$1.55399,600——
1973-05-22$1.53$1.551,123,200——
1973-05-21$1.53$1.55999,000——
1973-05-18$1.52$1.541,209,600——
1973-05-17$1.52$1.54302,400——
1973-05-16$1.52$1.54772,200——
1973-05-15$1.52$1.54615,600——
1973-05-14$1.50$1.52912,600——
1973-05-11$1.53$1.55642,600——
1973-05-10$1.56$1.57540,000——
1973-05-09$1.56$1.57729,000——
1973-05-08$1.57$1.59718,200——
1973-05-07$1.57$1.59480,600——
1973-05-04$1.56$1.57621,000——
1973-05-03$1.55$1.561,053,000——
1973-05-02$1.54$1.56772,200——
1973-05-01$1.55$1.56561,600——
1973-04-30$1.55$1.57399,600——
1973-04-27$1.55$1.57577,800——
1973-04-26$1.58$1.60669,600——
1973-04-25$1.58$1.60367,200——
1973-04-24$1.59$1.61729,000——
1973-04-23$1.57$1.59556,200——
1973-04-19$1.56$1.581,047,600——
1973-04-18$1.51$1.531,236,600——
1973-04-17$1.52$1.54540,000——
1973-04-16$1.53$1.54529,200——
1973-04-13$1.53$1.55513,000——
1973-04-12$1.53$1.551,036,800——
1973-04-11$1.56$1.57658,800——
1973-04-10$1.57$1.591,107,000——
1973-04-09$1.54$1.56896,400——
1973-04-06$1.53$1.551,085,400——
1973-04-05$1.53$1.55696,600——
1973-04-04$1.51$1.531,512,000——
1973-04-03$1.53$1.551,620,000——
1973-04-02$1.53$1.55772,200——
1973-03-30$1.54$1.56448,200——
1973-03-29$1.58$1.601,107,000——
1973-03-28$1.54$1.56696,600——
1973-03-27$1.54$1.561,150,200——
1973-03-26$1.53$1.542,035,800——
1973-03-23$1.54$1.561,641,600——
1973-03-22$1.55$1.564,552,200——
1973-03-21$1.59$1.611,198,800——
1973-03-20$1.62$1.641,593,000——
1973-03-19$1.63$1.65685,800——
1973-03-16$1.62$1.64561,600——
1973-03-15$1.63$1.651,139,400——
1973-03-14$1.65$1.671,036,800——
1973-03-13$1.61$1.631,263,600——
1973-03-12$1.60$1.62561,600——
1973-03-09$1.61$1.63534,600——
1973-03-08$1.60$1.62621,000——
1973-03-07$1.59$1.60712,800——
1973-03-06$1.57$1.59658,800——
1973-03-05$1.55$1.57507,600——
1973-03-02$1.54$1.56469,800——
1973-03-01$1.54$1.56847,800——
1973-02-28$1.53$1.54675,000——
1973-02-27$1.54$1.55475,200——
1973-02-26$1.55$1.56561,600——
1973-02-23$1.55$1.56658,800——
1973-02-22$1.55$1.56367,200——
1973-02-21$1.55$1.57405,000——
1973-02-20$1.56$1.58896,400——
1973-02-16$1.56$1.57183,600——
1973-02-15$1.55$1.56216,000——
1973-02-14$1.54$1.56302,400——
1973-02-13$1.56$1.57653,400——
1973-02-12$1.56$1.57345,600——
1973-02-09$1.55$1.57313,200——
1973-02-08$1.55$1.57459,000——
1973-02-07$1.54$1.55513,000——
1973-02-06$1.56$1.57928,800——
1973-02-05$1.53$1.54210,600——
1973-02-02$1.54$1.56372,600——
1973-02-01$1.53$1.55545,400——
1973-01-31$1.54$1.56302,400——
1973-01-30$1.54$1.55729,000——
1973-01-29$1.53$1.54442,800——
1973-01-26$1.57$1.58491,400——
1973-01-24$1.59$1.611,992,600——
1973-01-23$1.62$1.632,181,600——
1973-01-22$1.61$1.62939,600——
1973-01-19$1.61$1.62583,200——
1973-01-18$1.63$1.64399,600——
1973-01-17$1.61$1.631,279,800——
1973-01-16$1.59$1.601,074,600——
1973-01-15$1.59$1.60313,200——
1973-01-12$1.59$1.601,150,200——
1973-01-11$1.57$1.591,927,800——
1973-01-10$1.56$1.57394,200——
1973-01-09$1.57$1.59280,800——
1973-01-08$1.59$1.601,026,000——
1973-01-05$1.58$1.59675,000——
1973-01-04$1.59$1.60572,400——
1973-01-03$1.62$1.63372,600——
1973-01-02$1.63$1.641,296,000——