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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.56$1.782,005,200——
1977-12-29$1.58$1.812,700,000——
1977-12-28$1.55$1.772,485,800——
1977-12-27$1.54$1.761,906,200——
1977-12-23$1.51$1.732,480,400——
1977-12-22$1.51$1.725,149,800——
1977-12-21$1.50$1.715,722,200——
1977-12-20$1.50$1.713,038,400——
1977-12-19$1.49$1.701,607,400——
1977-12-16$1.49$1.70903,600——
1977-12-15$1.49$1.701,389,600——
1977-12-14$1.50$1.713,213,000——
1977-12-13$1.51$1.721,182,600——
1977-12-12$1.48$1.691,809,000——
1977-12-09$1.48$1.691,391,400——
1977-12-08$1.45$1.661,423,800——
1977-12-07$1.44$1.651,587,600——
1977-12-06$1.44$1.651,566,000——
1977-12-05$1.49$1.70369,000——
1977-12-02$1.49$1.68871,200——
1977-12-01$1.47$1.661,782,000——
1977-11-30$1.46$1.651,418,400——
1977-11-29$1.48$1.672,325,600——
1977-11-28$1.52$1.724,127,400——
1977-11-25$1.54$1.751,479,600——
1977-11-23$1.53$1.732,835,000——
1977-11-22$1.50$1.703,592,800——
1977-11-21$1.47$1.672,746,800——
1977-11-18$1.49$1.684,681,800——
1977-11-17$1.46$1.652,050,200——
1977-11-16$1.47$1.675,968,800——
1977-11-15$1.49$1.696,175,800——
1977-11-14$1.47$1.674,404,600——
1977-11-11$1.46$1.657,507,800——
1977-11-10$1.41$1.605,445,000——
1977-11-09$1.35$1.533,533,400——
1977-11-08$1.35$1.524,195,800——
1977-11-07$1.36$1.542,651,400——
1977-11-04$1.35$1.531,998,000——
1977-11-03$1.35$1.531,517,400——
1977-11-02$1.35$1.521,123,200——
1977-11-01$1.38$1.56729,000——
1977-10-31$1.40$1.581,184,400——
1977-10-28$1.40$1.58891,000——
1977-10-27$1.40$1.593,828,600——
1977-10-26$1.40$1.581,909,800——
1977-10-25$1.40$1.581,281,600——
1977-10-24$1.40$1.59810,000——
1977-10-21$1.40$1.591,953,000——
1977-10-20$1.40$1.581,177,200——
1977-10-19$1.40$1.582,093,400——
1977-10-18$1.40$1.591,121,400——
1977-10-17$1.39$1.572,755,800——
1977-10-14$1.39$1.572,619,000——
1977-10-13$1.41$1.601,063,800——
1977-10-12$1.41$1.602,439,000——
1977-10-11$1.42$1.612,705,400——
1977-10-10$1.43$1.62982,800——
1977-10-07$1.44$1.631,551,600——
1977-10-06$1.44$1.642,678,400——
1977-10-05$1.44$1.631,569,600——
1977-10-04$1.44$1.643,531,600——
1977-10-03$1.42$1.611,985,400——
1977-09-30$1.41$1.602,295,000——
1977-09-29$1.38$1.562,822,400——
1977-09-28$1.37$1.552,005,200——
1977-09-27$1.37$1.551,825,200——
1977-09-26$1.37$1.551,099,800——
1977-09-23$1.37$1.552,257,200——
1977-09-22$1.35$1.53694,800——
1977-09-21$1.37$1.551,193,400——
1977-09-20$1.39$1.571,522,800——
1977-09-19$1.40$1.58887,400——
1977-09-16$1.40$1.581,852,200——
1977-09-15$1.40$1.582,127,600——
1977-09-14$1.40$1.581,438,200——
1977-09-13$1.39$1.571,342,800——
1977-09-12$1.40$1.582,691,000——
1977-09-09$1.42$1.601,332,000——
1977-09-08$1.42$1.60590,400——
1977-09-07$1.42$1.601,231,200——
1977-09-06$1.42$1.611,125,000——
1977-09-02$1.42$1.601,112,400——
1977-09-01$1.43$1.611,888,200——
1977-08-31$1.41$1.581,200,600——
1977-08-30$1.40$1.581,225,800——
1977-08-29$1.44$1.611,944,000——
1977-08-26$1.45$1.632,118,600——
1977-08-25$1.45$1.631,261,800——
1977-08-24$1.46$1.641,323,000——
1977-08-23$1.49$1.682,572,200——
1977-08-22$1.47$1.653,571,200——
1977-08-19$1.44$1.61844,200——
1977-08-18$1.42$1.60729,000——
1977-08-17$1.42$1.593,519,000——
1977-08-16$1.42$1.60750,600——
1977-08-15$1.44$1.61590,400——
1977-08-12$1.42$1.60669,600——
1977-08-11$1.42$1.601,515,600——
1977-08-10$1.42$1.60651,600——
1977-08-09$1.42$1.59952,200——
1977-08-08$1.41$1.58525,600——
1977-08-05$1.41$1.582,149,200——
1977-08-04$1.38$1.551,443,600——
1977-08-03$1.37$1.542,079,000——
1977-08-02$1.35$1.511,026,000——
1977-08-01$1.35$1.511,427,400——
1977-07-29$1.35$1.522,374,200——
1977-07-28$1.35$1.523,002,400——
1977-07-27$1.38$1.55545,400——
1977-07-26$1.40$1.571,353,600——
1977-07-25$1.40$1.57898,200——
1977-07-22$1.39$1.561,785,600——
1977-07-21$1.39$1.563,434,400——
1977-07-20$1.38$1.553,733,200——
1977-07-19$1.39$1.562,820,600——
1977-07-18$1.37$1.542,813,400——
1977-07-15$1.33$1.504,145,400——
1977-07-13$1.31$1.472,268,000——
1977-07-12$1.30$1.462,401,200——
1977-07-11$1.31$1.471,144,800——
1977-07-08$1.31$1.471,868,400——
1977-07-07$1.28$1.441,227,600——
1977-07-06$1.27$1.431,072,800——
1977-07-05$1.27$1.431,542,600——
1977-07-01$1.25$1.40860,400——
1977-06-30$1.25$1.401,222,200——
1977-06-29$1.25$1.401,339,200——
1977-06-28$1.25$1.40439,200——
1977-06-27$1.28$1.44585,000——
1977-06-24$1.28$1.441,512,000——
1977-06-23$1.28$1.44999,000——
1977-06-22$1.30$1.461,692,000——
1977-06-21$1.28$1.441,791,000——
1977-06-20$1.28$1.44475,200——
1977-06-17$1.29$1.45781,200——
1977-06-16$1.33$1.501,882,800——
1977-06-15$1.34$1.511,747,800——
1977-06-14$1.35$1.511,774,800——
1977-06-13$1.33$1.49669,600——
1977-06-10$1.33$1.491,933,200——
1977-06-09$1.32$1.484,672,800——
1977-06-08$1.34$1.512,107,800——
1977-06-07$1.33$1.492,226,600——
1977-06-06$1.34$1.51786,600——
1977-06-03$1.35$1.511,177,200——
1977-06-02$1.33$1.491,051,200——
1977-06-01$1.29$1.44646,200——
1977-05-31$1.25$1.391,987,200——
1977-05-27$1.28$1.43502,200——
1977-05-26$1.29$1.431,560,600——
1977-05-25$1.28$1.431,566,000——
1977-05-24$1.29$1.432,143,800——
1977-05-23$1.29$1.431,344,600——
1977-05-20$1.30$1.451,733,400——
1977-05-19$1.31$1.461,512,000——
1977-05-18$1.31$1.461,776,600——
1977-05-17$1.32$1.476,415,200——
1977-05-16$1.34$1.501,404,000——
1977-05-13$1.35$1.511,139,400——
1977-05-12$1.35$1.50631,800——
1977-05-11$1.34$1.50442,800——
1977-05-10$1.36$1.521,960,200——
1977-05-09$1.34$1.49496,800——
1977-05-06$1.33$1.481,009,800——
1977-05-05$1.33$1.481,463,400——
1977-05-04$1.33$1.483,391,200——
1977-05-03$1.32$1.471,123,200——
1977-05-02$1.31$1.46739,800——
1977-04-29$1.29$1.44966,600——
1977-04-28$1.29$1.441,053,000——
1977-04-27$1.28$1.433,801,600——
1977-04-26$1.31$1.461,641,600——
1977-04-25$1.31$1.461,144,800——
1977-04-22$1.34$1.491,528,200——
1977-04-21$1.35$1.512,559,600——
1977-04-20$1.37$1.52826,200——
1977-04-19$1.36$1.51631,800——
1977-04-18$1.36$1.52675,000——
1977-04-15$1.37$1.521,026,000——
1977-04-14$1.38$1.541,971,000——
1977-04-13$1.36$1.511,495,800——
1977-04-12$1.37$1.521,242,000——
1977-04-11$1.35$1.511,841,400——
1977-04-07$1.33$1.49648,000——
1977-04-06$1.32$1.471,134,000——
1977-04-05$1.32$1.471,015,200——
1977-04-04$1.32$1.47885,600——
1977-04-01$1.33$1.481,755,000——
1977-03-31$1.32$1.47604,800——
1977-03-30$1.32$1.47702,000——
1977-03-29$1.34$1.50302,400——
1977-03-28$1.33$1.49880,200——
1977-03-25$1.33$1.481,479,600——
1977-03-24$1.32$1.471,900,800——
1977-03-23$1.33$1.491,566,000——
1977-03-22$1.34$1.50675,000——
1977-03-21$1.34$1.50550,800——
1977-03-18$1.35$1.501,182,600——
1977-03-17$1.35$1.512,619,000——
1977-03-16$1.35$1.501,101,600——
1977-03-15$1.35$1.501,706,400——
1977-03-14$1.36$1.511,755,000——
1977-03-11$1.34$1.501,873,800——
1977-03-10$1.31$1.467,214,400——
1977-03-09$1.26$1.402,732,400——
1977-03-08$1.31$1.466,075,000——
1977-03-07$1.33$1.485,486,400——
1977-03-04$1.39$1.552,192,400——
1977-03-03$1.44$1.592,327,400——
1977-03-02$1.41$1.561,236,600——
1977-03-01$1.41$1.551,684,800——
1977-02-28$1.37$1.521,371,600——
1977-02-25$1.36$1.502,867,400——
1977-02-24$1.33$1.471,917,000——
1977-02-23$1.35$1.49621,000——
1977-02-22$1.36$1.501,047,600——
1977-02-18$1.36$1.501,668,600——
1977-02-17$1.35$1.49658,800——
1977-02-16$1.36$1.501,755,000——
1977-02-15$1.35$1.49745,200——
1977-02-14$1.34$1.48664,200——
1977-02-11$1.34$1.482,230,200——
1977-02-10$1.35$1.491,420,200——
1977-02-09$1.34$1.481,965,600——
1977-02-08$1.34$1.49442,800——
1977-02-07$1.35$1.49626,400——
1977-02-04$1.34$1.481,533,600——
1977-02-03$1.34$1.481,198,800——
1977-02-02$1.34$1.48745,200——
1977-02-01$1.34$1.481,641,600——
1977-01-31$1.33$1.471,053,000——
1977-01-28$1.33$1.47961,200——
1977-01-27$1.32$1.461,366,200——
1977-01-26$1.34$1.482,889,000——
1977-01-25$1.37$1.521,247,400——
1977-01-24$1.38$1.521,150,200——
1977-01-21$1.39$1.53955,800——
1977-01-20$1.39$1.531,927,800——
1977-01-19$1.41$1.551,047,600——
1977-01-18$1.42$1.572,435,400——
1977-01-17$1.43$1.581,015,200——
1977-01-14$1.44$1.60394,200——
1977-01-13$1.46$1.61766,800——
1977-01-12$1.44$1.591,063,800——
1977-01-11$1.44$1.591,263,600——
1977-01-10$1.46$1.611,641,600——
1977-01-07$1.45$1.61950,400——
1977-01-06$1.46$1.611,004,400——
1977-01-05$1.45$1.602,246,400——
1977-01-04$1.46$1.623,018,600——
1977-01-03$1.48$1.641,085,400——