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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.47$1.621,026,000——
1976-12-30$1.45$1.601,139,400——
1976-12-29$1.45$1.601,344,600——
1976-12-28$1.46$1.611,895,400——
1976-12-27$1.46$1.612,543,400——
1976-12-23$1.43$1.581,323,000——
1976-12-22$1.43$1.582,667,600——
1976-12-21$1.39$1.543,585,600——
1976-12-20$1.38$1.533,450,600——
1976-12-17$1.41$1.56972,000——
1976-12-16$1.43$1.581,674,000——
1976-12-15$1.45$1.60858,600——
1976-12-14$1.46$1.611,263,600——
1976-12-13$1.46$1.61572,400——
1976-12-10$1.49$1.655,794,200——
1976-12-09$1.52$1.68842,400——
1976-12-08$1.56$1.721,209,600——
1976-12-07$1.53$1.701,182,600——
1976-12-06$1.53$1.701,420,200——
1976-12-03$1.52$1.671,123,200——
1976-12-02$1.52$1.671,312,200——
1976-12-01$1.50$1.65745,200——
1976-11-30$1.50$1.65783,000——
1976-11-29$1.52$1.67950,400——
1976-11-26$1.52$1.671,080,000——
1976-11-24$1.50$1.65788,400——
1976-11-23$1.49$1.641,344,600——
1976-11-22$1.49$1.641,371,600——
1976-11-19$1.46$1.601,668,600——
1976-11-18$1.46$1.601,582,200——
1976-11-17$1.43$1.572,964,600——
1976-11-16$1.43$1.571,323,000——
1976-11-15$1.43$1.571,134,000——
1976-11-12$1.41$1.55972,000——
1976-11-11$1.43$1.57756,000——
1976-11-10$1.39$1.531,242,000——
1976-11-09$1.41$1.552,289,600——
1976-11-08$1.43$1.571,323,000——
1976-11-05$1.45$1.599,779,400——
1976-11-04$1.52$1.671,409,400——
1976-11-03$1.52$1.67837,000——
1976-11-01$1.53$1.691,209,600——
1976-10-29$1.53$1.692,073,600——
1976-10-28$1.52$1.671,436,400——
1976-10-27$1.52$1.67318,600——
1976-10-26$1.52$1.672,419,200——
1976-10-25$1.50$1.65507,600——
1976-10-22$1.49$1.64777,600——
1976-10-21$1.50$1.651,296,000——
1976-10-20$1.50$1.65907,200——
1976-10-19$1.50$1.651,182,600——
1976-10-18$1.52$1.672,300,400——
1976-10-15$1.52$1.671,485,000——
1976-10-14$1.53$1.691,209,600——
1976-10-13$1.57$1.721,992,600——
1976-10-12$1.56$1.71912,600——
1976-10-11$1.57$1.72383,400——
1976-10-08$1.57$1.721,722,600——
1976-10-07$1.57$1.72702,000——
1976-10-06$1.57$1.721,139,400——
1976-10-05$1.57$1.72831,600——
1976-10-04$1.57$1.72885,600——
1976-10-01$1.58$1.73810,000——
1976-09-30$1.58$1.731,020,600——
1976-09-29$1.58$1.73939,600——
1976-09-28$1.57$1.72621,000——
1976-09-27$1.60$1.76610,200——
1976-09-24$1.60$1.76810,000——
1976-09-23$1.61$1.772,532,600——
1976-09-22$1.61$1.771,944,000——
1976-09-21$1.60$1.761,717,200——
1976-09-20$1.56$1.711,382,400——
1976-09-17$1.57$1.721,047,600——
1976-09-16$1.56$1.71480,600——
1976-09-15$1.53$1.691,528,200——
1976-09-14$1.53$1.69885,600——
1976-09-13$1.56$1.711,323,000——
1976-09-10$1.57$1.721,533,600——
1976-09-09$1.57$1.721,204,200——
1976-09-08$1.57$1.72642,600——
1976-09-07$1.57$1.72761,400——
1976-09-03$1.57$1.72858,600——
1976-09-02$1.58$1.733,450,600——
1976-09-01$1.58$1.72615,600——
1976-08-31$1.56$1.701,123,200——
1976-08-30$1.52$1.66480,600——
1976-08-27$1.52$1.66826,200——
1976-08-26$1.53$1.68885,600——
1976-08-25$1.53$1.681,458,000——
1976-08-24$1.53$1.68977,400——
1976-08-23$1.53$1.681,301,400——
1976-08-20$1.56$1.701,323,000——
1976-08-19$1.56$1.701,501,200——
1976-08-18$1.56$1.701,479,600——
1976-08-17$1.57$1.712,473,200——
1976-08-16$1.53$1.68410,400——
1976-08-13$1.53$1.682,500,200——
1976-08-12$1.53$1.681,663,200——
1976-08-11$1.53$1.681,393,200——
1976-08-10$1.53$1.681,101,600——
1976-08-09$1.52$1.66777,600——
1976-08-06$1.52$1.661,139,400——
1976-08-05$1.52$1.66626,400——
1976-08-04$1.53$1.681,614,600——
1976-08-03$1.53$1.681,668,600——
1976-08-02$1.50$1.64734,400——
1976-07-30$1.49$1.631,830,600——
1976-07-29$1.47$1.61540,000——
1976-07-28$1.47$1.61945,000——
1976-07-27$1.49$1.631,706,400——
1976-07-26$1.49$1.63696,600——
1976-07-23$1.49$1.63993,600——
1976-07-22$1.49$1.632,489,400——
1976-07-21$1.47$1.611,722,600——
1976-07-20$1.46$1.593,067,200——
1976-07-19$1.46$1.591,301,400——
1976-07-16$1.46$1.59977,400——
1976-07-15$1.46$1.591,128,600——
1976-07-14$1.46$1.591,803,600——
1976-07-13$1.46$1.593,234,600——
1976-07-12$1.46$1.592,095,200——
1976-07-09$1.43$1.563,904,200——
1976-07-08$1.39$1.522,235,600——
1976-07-07$1.38$1.51459,000——
1976-07-06$1.38$1.51518,400——
1976-07-02$1.38$1.51621,000——
1976-07-01$1.38$1.51729,000——
1976-06-30$1.38$1.511,598,400——
1976-06-29$1.38$1.51729,000——
1976-06-28$1.39$1.52345,600——
1976-06-25$1.38$1.51988,200——
1976-06-24$1.39$1.521,760,400——
1976-06-23$1.36$1.491,215,000——
1976-06-22$1.39$1.52858,600——
1976-06-21$1.39$1.52723,600——
1976-06-18$1.38$1.512,235,600——
1976-06-17$1.35$1.471,377,000——
1976-06-16$1.35$1.471,290,600——
1976-06-15$1.32$1.44561,600——
1976-06-14$1.32$1.441,636,200——
1976-06-11$1.32$1.441,798,200——
1976-06-10$1.28$1.40939,600——
1976-06-09$1.28$1.401,668,600——
1976-06-08$1.31$1.431,371,600——
1976-06-07$1.31$1.43475,200——
1976-06-04$1.32$1.442,030,400——
1976-06-03$1.33$1.451,571,400——
1976-06-02$1.36$1.48453,600——
1976-06-01$1.36$1.48561,600——
1976-05-28$1.36$1.48642,600——
1976-05-27$1.35$1.46480,600——
1976-05-26$1.35$1.461,614,600——
1976-05-25$1.35$1.46777,600——
1976-05-24$1.38$1.50399,600——
1976-05-21$1.38$1.501,490,400——
1976-05-20$1.38$1.50939,600——
1976-05-19$1.36$1.48426,600——
1976-05-18$1.36$1.481,479,600——
1976-05-17$1.38$1.50453,600——
1976-05-14$1.38$1.50880,200——
1976-05-13$1.38$1.50372,600——
1976-05-12$1.39$1.51599,400——
1976-05-11$1.39$1.512,662,200——
1976-05-10$1.41$1.531,204,200——
1976-05-07$1.39$1.511,328,400——
1976-05-06$1.38$1.502,073,600——
1976-05-05$1.36$1.48340,200——
1976-05-04$1.36$1.48750,600——
1976-05-03$1.36$1.48286,200——
1976-04-30$1.36$1.48426,600——
1976-04-29$1.35$1.461,134,000——
1976-04-28$1.35$1.46831,600——
1976-04-27$1.35$1.46750,600——
1976-04-26$1.35$1.46642,600——
1976-04-23$1.36$1.48410,400——
1976-04-22$1.38$1.501,182,600——
1976-04-21$1.39$1.51588,600——
1976-04-20$1.41$1.53594,000——
1976-04-19$1.39$1.511,004,400——
1976-04-15$1.38$1.50367,200——
1976-04-14$1.38$1.50885,600——
1976-04-13$1.38$1.50880,200——
1976-04-12$1.35$1.46804,600——
1976-04-09$1.36$1.48221,400——
1976-04-08$1.36$1.48610,200——
1976-04-07$1.38$1.50486,000——
1976-04-06$1.41$1.53912,600——
1976-04-05$1.36$1.481,020,600——
1976-04-02$1.36$1.48324,000——
1976-04-01$1.38$1.50621,000——
1976-03-31$1.38$1.50405,000——
1976-03-30$1.36$1.481,728,000——
1976-03-29$1.36$1.48696,600——
1976-03-26$1.38$1.50329,400——
1976-03-25$1.36$1.482,127,600——
1976-03-24$1.36$1.482,883,600——
1976-03-23$1.32$1.43723,600——
1976-03-22$1.33$1.441,944,000——
1976-03-19$1.33$1.442,025,000——
1976-03-18$1.33$1.44961,200——
1976-03-17$1.33$1.441,177,200——
1976-03-16$1.33$1.441,398,600——
1976-03-15$1.33$1.441,123,200——
1976-03-12$1.35$1.46772,200——
1976-03-11$1.35$1.46885,600——
1976-03-10$1.35$1.46318,600——
1976-03-09$1.33$1.441,798,200——
1976-03-08$1.33$1.441,722,600——
1976-03-05$1.32$1.43664,200——
1976-03-04$1.33$1.44340,200——
1976-03-03$1.35$1.46669,600——
1976-03-02$1.35$1.461,695,600——
1976-03-01$1.31$1.411,053,000——
1976-02-27$1.32$1.42783,000——
1976-02-26$1.32$1.42707,400——
1976-02-25$1.33$1.43880,200——
1976-02-24$1.35$1.46648,000——
1976-02-23$1.35$1.461,285,200——
1976-02-20$1.35$1.462,084,400——
1976-02-19$1.33$1.431,247,400——
1976-02-18$1.33$1.432,019,600——
1976-02-17$1.33$1.43923,400——
1976-02-13$1.33$1.432,316,600——
1976-02-12$1.36$1.47648,000——
1976-02-11$1.38$1.49723,600——
1976-02-10$1.38$1.49772,200——
1976-02-09$1.38$1.49907,200——
1976-02-06$1.38$1.491,339,200——
1976-02-05$1.36$1.471,004,400——
1976-02-04$1.41$1.531,182,600——
1976-02-03$1.41$1.531,393,200——
1976-02-02$1.39$1.501,263,600——
1976-01-30$1.41$1.531,587,600——
1976-01-29$1.39$1.501,474,200——
1976-01-28$1.36$1.47637,200——
1976-01-27$1.35$1.461,447,200——
1976-01-26$1.38$1.491,074,600——
1976-01-23$1.38$1.49567,000——
1976-01-22$1.36$1.47561,600——
1976-01-21$1.38$1.49507,600——
1976-01-20$1.39$1.501,047,600——
1976-01-19$1.38$1.491,047,600——
1976-01-16$1.39$1.501,231,200——
1976-01-15$1.36$1.47815,400——
1976-01-14$1.38$1.491,161,000——
1976-01-13$1.35$1.46961,200——
1976-01-12$1.38$1.491,344,600——
1976-01-09$1.35$1.46885,600——
1976-01-08$1.35$1.461,852,200——
1976-01-07$1.35$1.461,301,400——
1976-01-06$1.36$1.471,301,400——
1976-01-05$1.35$1.46324,000——
1976-01-02$1.31$1.41291,600——