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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.42$1.681,483,200——
1978-12-28$1.42$1.681,195,200——
1978-12-27$1.42$1.671,407,600——
1978-12-26$1.42$1.67617,400——
1978-12-22$1.40$1.65588,600——
1978-12-21$1.37$1.622,208,600——
1978-12-20$1.37$1.62984,600——
1978-12-19$1.39$1.641,056,600——
1978-12-18$1.37$1.621,767,600——
1978-12-15$1.40$1.651,031,400——
1978-12-14$1.41$1.671,510,200——
1978-12-13$1.42$1.671,162,800——
1978-12-12$1.44$1.712,442,600——
1978-12-11$1.44$1.711,425,600——
1978-12-08$1.44$1.712,246,400——
1978-12-07$1.48$1.752,079,000——
1978-12-06$1.50$1.772,154,600——
1978-12-05$1.52$1.80738,000——
1978-12-04$1.47$1.742,259,000——
1978-12-01$1.49$1.741,240,200——
1978-11-30$1.44$1.69761,400——
1978-11-29$1.43$1.671,177,200——
1978-11-28$1.45$1.701,018,800——
1978-11-27$1.47$1.721,243,800——
1978-11-24$1.47$1.72750,600——
1978-11-22$1.44$1.691,132,200——
1978-11-21$1.42$1.671,292,400——
1978-11-20$1.44$1.68757,800——
1978-11-17$1.42$1.661,915,200——
1978-11-16$1.41$1.651,481,400——
1978-11-15$1.40$1.643,594,600——
1978-11-14$1.39$1.631,773,000——
1978-11-13$1.39$1.631,101,600——
1978-11-10$1.40$1.63858,600——
1978-11-09$1.40$1.63871,200——
1978-11-08$1.39$1.633,018,600——
1978-11-07$1.42$1.662,552,400——
1978-11-06$1.44$1.691,202,400——
1978-11-03$1.46$1.712,043,000——
1978-11-02$1.45$1.703,157,200——
1978-11-01$1.52$1.783,353,400——
1978-10-31$1.45$1.701,393,200——
1978-10-30$1.48$1.732,626,200——
1978-10-27$1.42$1.672,320,200——
1978-10-26$1.49$1.741,119,600——
1978-10-25$1.47$1.722,349,000——
1978-10-24$1.48$1.731,893,600——
1978-10-23$1.49$1.751,647,000——
1978-10-20$1.46$1.712,867,400——
1978-10-19$1.48$1.733,925,800——
1978-10-18$1.50$1.762,453,400——
1978-10-17$1.52$1.782,487,600——
1978-10-16$1.58$1.851,114,200——
1978-10-13$1.60$1.871,818,000——
1978-10-12$1.60$1.884,951,800——
1978-10-11$1.60$1.883,488,400——
1978-10-10$1.60$1.872,269,800——
1978-10-09$1.58$1.851,108,800——
1978-10-06$1.59$1.861,089,000——
1978-10-05$1.59$1.861,735,200——
1978-10-04$1.60$1.882,055,600——
1978-10-03$1.61$1.891,373,400——
1978-10-02$1.65$1.932,037,600——
1978-09-29$1.58$1.851,236,600——
1978-09-28$1.58$1.852,565,000——
1978-09-27$1.60$1.872,151,000——
1978-09-26$1.62$1.892,464,200——
1978-09-25$1.61$1.89734,400——
1978-09-22$1.61$1.892,302,200——
1978-09-21$1.61$1.894,248,000——
1978-09-20$1.65$1.933,043,800——
1978-09-19$1.67$1.951,679,400——
1978-09-18$1.66$1.943,436,200——
1978-09-15$1.68$1.974,687,200——
1978-09-14$1.74$2.031,413,000——
1978-09-13$1.76$2.061,407,600——
1978-09-12$1.76$2.061,213,200——
1978-09-11$1.78$2.092,008,800——
1978-09-08$1.77$2.071,652,400——
1978-09-07$1.76$2.062,325,600——
1978-09-06$1.77$2.072,953,800——
1978-09-05$1.74$2.041,267,200——
1978-09-01$1.76$2.061,951,200——
1978-08-31$1.76$2.051,303,200——
1978-08-30$1.76$2.04734,400——
1978-08-29$1.77$2.061,494,000——
1978-08-28$1.80$2.09817,200——
1978-08-25$1.81$2.10801,000——
1978-08-24$1.82$2.11975,600——
1978-08-23$1.81$2.104,942,800——
1978-08-22$1.78$2.071,647,000——
1978-08-21$1.80$2.091,105,200——
1978-08-18$1.82$2.111,324,800——
1978-08-17$1.83$2.132,163,600——
1978-08-16$1.81$2.10747,000——
1978-08-15$1.78$2.061,260,000——
1978-08-14$1.78$2.061,476,000——
1978-08-11$1.76$2.05757,800——
1978-08-10$1.78$2.071,708,200——
1978-08-09$1.83$2.132,930,400——
1978-08-08$1.83$2.121,540,800——
1978-08-07$1.81$2.101,738,800——
1978-08-04$1.85$2.152,818,800——
1978-08-03$1.85$2.154,939,200——
1978-08-02$1.78$2.064,573,800——
1978-08-01$1.72$1.992,613,600——
1978-07-31$1.71$1.982,683,800——
1978-07-28$1.67$1.942,966,400——
1978-07-27$1.69$1.961,940,400——
1978-07-26$1.69$1.961,414,800——
1978-07-25$1.67$1.941,497,600——
1978-07-24$1.67$1.941,375,200——
1978-07-21$1.67$1.941,391,400——
1978-07-20$1.72$2.003,760,200——
1978-07-19$1.70$1.983,866,400——
1978-07-18$1.67$1.941,546,200——
1978-07-17$1.70$1.983,349,800——
1978-07-14$1.68$1.953,339,000——
1978-07-13$1.63$1.903,216,600——
1978-07-12$1.63$1.892,343,600——
1978-07-11$1.60$1.853,880,800——
1978-07-10$1.58$1.843,159,000——
1978-07-07$1.59$1.852,561,400——
1978-07-06$1.59$1.851,405,800——
1978-07-05$1.60$1.853,481,200——
1978-07-03$1.62$1.882,583,000——
1978-06-30$1.65$1.921,076,400——
1978-06-29$1.65$1.922,194,200——
1978-06-28$1.63$1.891,711,800——
1978-06-27$1.63$1.891,623,600——
1978-06-26$1.64$1.901,053,000——
1978-06-23$1.66$1.93649,800——
1978-06-22$1.64$1.901,008,000——
1978-06-21$1.65$1.911,290,600——
1978-06-20$1.65$1.911,303,200——
1978-06-19$1.67$1.941,137,600——
1978-06-16$1.67$1.941,152,000——
1978-06-15$1.67$1.941,711,800——
1978-06-14$1.69$1.972,611,800——
1978-06-13$1.72$2.002,255,400——
1978-06-12$1.76$2.051,121,400——
1978-06-09$1.78$2.061,562,400——
1978-06-08$1.78$2.076,105,600——
1978-06-07$1.79$2.081,999,800——
1978-06-06$1.79$2.084,811,400——
1978-06-05$1.78$2.064,033,800——
1978-06-02$1.72$1.982,095,200——
1978-06-01$1.69$1.955,166,000——
1978-05-31$1.70$1.963,855,600——
1978-05-30$1.66$1.911,078,200——
1978-05-26$1.65$1.901,056,600——
1978-05-25$1.66$1.913,918,600——
1978-05-24$1.66$1.915,272,200——
1978-05-23$1.69$1.942,287,800——
1978-05-22$1.73$1.993,582,000——
1978-05-19$1.73$1.991,927,800——
1978-05-18$1.77$2.042,232,000——
1978-05-17$1.79$2.063,276,000——
1978-05-16$1.81$2.083,585,600——
1978-05-15$1.78$2.053,094,200——
1978-05-12$1.76$2.033,420,000——
1978-05-11$1.68$1.943,558,600——
1978-05-10$1.69$1.941,458,000——
1978-05-09$1.69$1.94905,400——
1978-05-08$1.67$1.925,635,800——
1978-05-05$1.68$1.943,587,400——
1978-05-04$1.63$1.884,604,400——
1978-05-03$1.63$1.874,998,600——
1978-05-02$1.65$1.905,670,000——
1978-05-01$1.63$1.883,411,000——
1978-04-28$1.63$1.883,027,600——
1978-04-27$1.59$1.831,866,600——
1978-04-26$1.60$1.856,831,000——
1978-04-25$1.63$1.876,100,200——
1978-04-24$1.60$1.853,969,000——
1978-04-21$1.57$1.812,352,600——
1978-04-20$1.60$1.844,192,200——
1978-04-19$1.59$1.833,695,400——
1978-04-18$1.60$1.844,100,400——
1978-04-17$1.61$1.866,116,400——
1978-04-14$1.56$1.795,671,800——
1978-04-13$1.53$1.762,199,600——
1978-04-12$1.53$1.762,952,000——
1978-04-11$1.51$1.741,573,200——
1978-04-10$1.50$1.731,643,400——
1978-04-07$1.50$1.731,891,800——
1978-04-06$1.51$1.742,932,200——
1978-04-05$1.48$1.702,325,600——
1978-04-04$1.45$1.67970,200——
1978-04-03$1.45$1.67835,200——
1978-03-31$1.45$1.671,188,000——
1978-03-30$1.47$1.691,625,400——
1978-03-29$1.47$1.691,704,600——
1978-03-28$1.48$1.703,551,400——
1978-03-27$1.45$1.671,517,400——
1978-03-23$1.46$1.68885,600——
1978-03-22$1.46$1.68777,600——
1978-03-21$1.47$1.702,259,000——
1978-03-20$1.47$1.703,061,800——
1978-03-17$1.44$1.661,508,400——
1978-03-16$1.44$1.662,862,000——
1978-03-15$1.43$1.652,952,000——
1978-03-14$1.43$1.652,633,400——
1978-03-13$1.44$1.661,976,400——
1978-03-10$1.42$1.643,524,400——
1978-03-09$1.41$1.621,243,800——
1978-03-08$1.40$1.622,826,000——
1978-03-07$1.39$1.602,059,200——
1978-03-06$1.37$1.58748,800——
1978-03-03$1.39$1.591,207,800——
1978-03-02$1.39$1.592,341,800——
1978-03-01$1.38$1.582,008,800——
1978-02-28$1.37$1.561,321,200——
1978-02-27$1.38$1.581,373,400——
1978-02-24$1.39$1.592,640,600——
1978-02-23$1.37$1.562,889,000——
1978-02-22$1.37$1.561,269,000——
1978-02-21$1.38$1.581,024,200——
1978-02-17$1.39$1.591,308,600——
1978-02-16$1.40$1.593,243,600——
1978-02-15$1.41$1.611,243,800——
1978-02-14$1.40$1.595,328,000——
1978-02-13$1.40$1.603,040,200——
1978-02-10$1.44$1.652,041,200——
1978-02-09$1.45$1.661,047,600——
1978-02-08$1.44$1.653,412,800——
1978-02-07$1.44$1.656,994,800——
1978-02-06$1.44$1.64444,600——
1978-02-03$1.44$1.641,782,000——
1978-02-02$1.43$1.632,959,200——
1978-02-01$1.43$1.632,543,400——
1978-01-31$1.43$1.632,158,200——
1978-01-30$1.42$1.631,083,600——
1978-01-27$1.44$1.641,962,000——
1978-01-26$1.44$1.652,052,000——
1978-01-25$1.47$1.67802,800——
1978-01-24$1.45$1.66657,000——
1978-01-23$1.44$1.654,048,200——
1978-01-20$1.44$1.641,296,000——
1978-01-19$1.46$1.662,262,600——
1978-01-18$1.49$1.702,709,000——
1978-01-17$1.45$1.663,294,000——
1978-01-16$1.43$1.631,062,000——
1978-01-13$1.43$1.631,888,200——
1978-01-12$1.42$1.631,270,800——
1978-01-11$1.42$1.631,211,400——
1978-01-10$1.44$1.651,976,400——
1978-01-09$1.44$1.653,618,000——
1978-01-06$1.47$1.682,815,200——
1978-01-05$1.50$1.711,656,000——
1978-01-04$1.51$1.731,949,400——
1978-01-03$1.53$1.752,773,800——