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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.38$1.71331,200——
1979-12-28$1.39$1.721,711,800——
1979-12-27$1.38$1.71387,000——
1979-12-26$1.39$1.72781,200——
1979-12-24$1.39$1.72336,600——
1979-12-21$1.38$1.701,090,800——
1979-12-20$1.38$1.711,355,400——
1979-12-19$1.40$1.722,923,200——
1979-12-18$1.40$1.732,061,000——
1979-12-17$1.44$1.781,161,000——
1979-12-14$1.47$1.811,225,800——
1979-12-13$1.47$1.812,669,400——
1979-12-12$1.45$1.791,512,000——
1979-12-11$1.42$1.75871,200——
1979-12-10$1.40$1.732,212,200——
1979-12-07$1.41$1.722,698,200——
1979-12-06$1.41$1.722,039,400——
1979-12-05$1.42$1.732,030,400——
1979-12-04$1.42$1.742,048,400——
1979-12-03$1.41$1.721,089,000——
1979-11-30$1.42$1.741,396,800——
1979-11-29$1.42$1.73923,400——
1979-11-28$1.40$1.711,198,800——
1979-11-27$1.40$1.7110,791,000——
1979-11-26$1.38$1.683,319,200——
1979-11-23$1.37$1.67345,600——
1979-11-21$1.36$1.662,730,600——
1979-11-20$1.38$1.681,969,200——
1979-11-19$1.41$1.721,404,000——
1979-11-16$1.40$1.711,742,400——
1979-11-15$1.41$1.721,701,000——
1979-11-14$1.38$1.694,323,600——
1979-11-13$1.40$1.712,971,800——
1979-11-12$1.42$1.73660,600——
1979-11-09$1.39$1.70759,600——
1979-11-08$1.38$1.68806,400——
1979-11-07$1.35$1.651,310,400——
1979-11-06$1.35$1.65610,200——
1979-11-05$1.33$1.63455,400——
1979-11-02$1.32$1.611,261,800——
1979-11-01$1.31$1.591,166,400——
1979-10-31$1.32$1.612,935,800——
1979-10-30$1.35$1.651,645,200——
1979-10-29$1.33$1.621,684,800——
1979-10-26$1.32$1.611,461,600——
1979-10-25$1.30$1.59927,000——
1979-10-24$1.31$1.601,846,800——
1979-10-23$1.35$1.651,917,000——
1979-10-22$1.35$1.658,483,400——
1979-10-19$1.36$1.661,573,200——
1979-10-18$1.39$1.70649,800——
1979-10-17$1.39$1.701,427,400——
1979-10-16$1.38$1.692,424,600——
1979-10-15$1.40$1.712,293,200——
1979-10-12$1.41$1.72824,400——
1979-10-11$1.42$1.742,089,800——
1979-10-10$1.42$1.734,154,400——
1979-10-09$1.44$1.761,989,000——
1979-10-08$1.49$1.82615,600——
1979-10-05$1.49$1.822,165,400——
1979-10-04$1.47$1.791,225,800——
1979-10-03$1.47$1.802,023,200——
1979-10-02$1.53$1.873,015,000——
1979-10-01$1.53$1.872,671,200——
1979-09-28$1.55$1.893,272,400——
1979-09-27$1.56$1.902,527,200——
1979-09-26$1.53$1.87808,200——
1979-09-25$1.53$1.871,764,000——
1979-09-24$1.52$1.861,751,400——
1979-09-21$1.53$1.872,538,000——
1979-09-20$1.53$1.87966,600——
1979-09-19$1.51$1.851,173,600——
1979-09-18$1.51$1.851,267,200——
1979-09-17$1.53$1.871,373,400——
1979-09-14$1.53$1.871,148,400——
1979-09-13$1.53$1.87876,600——
1979-09-12$1.53$1.87952,200——
1979-09-11$1.53$1.87824,400——
1979-09-10$1.54$1.88534,600——
1979-09-07$1.54$1.86786,600——
1979-09-06$1.55$1.87754,200——
1979-09-05$1.53$1.861,756,800——
1979-09-04$1.54$1.862,185,200——
1979-08-31$1.55$1.871,089,000——
1979-08-30$1.55$1.871,247,400——
1979-08-29$1.53$1.851,231,200——
1979-08-28$1.53$1.851,859,400——
1979-08-27$1.52$1.841,281,600——
1979-08-24$1.50$1.811,843,200——
1979-08-23$1.51$1.822,156,400——
1979-08-22$1.54$1.865,038,200——
1979-08-21$1.56$1.89912,600——
1979-08-20$1.56$1.88675,000——
1979-08-17$1.57$1.901,387,800——
1979-08-16$1.58$1.914,485,600——
1979-08-15$1.57$1.902,361,600——
1979-08-14$1.58$1.911,681,200——
1979-08-13$1.56$1.893,209,400——
1979-08-10$1.51$1.83799,200——
1979-08-09$1.52$1.844,233,600——
1979-08-08$1.53$1.861,405,800——
1979-08-07$1.53$1.863,670,200——
1979-08-06$1.51$1.822,455,200——
1979-08-03$1.49$1.801,830,600——
1979-08-02$1.46$1.762,541,600——
1979-08-01$1.43$1.731,341,000——
1979-07-31$1.43$1.731,558,800——
1979-07-30$1.40$1.69529,200——
1979-07-27$1.39$1.681,420,200——
1979-07-26$1.38$1.671,769,400——
1979-07-25$1.33$1.611,249,200——
1979-07-24$1.31$1.581,036,800——
1979-07-23$1.32$1.60792,000——
1979-07-20$1.31$1.591,216,800——
1979-07-19$1.32$1.601,926,000——
1979-07-18$1.33$1.602,197,800——
1979-07-17$1.35$1.63747,000——
1979-07-16$1.37$1.65633,600——
1979-07-13$1.36$1.651,839,600——
1979-07-12$1.33$1.611,659,600——
1979-07-11$1.35$1.642,248,200——
1979-07-10$1.36$1.651,845,000——
1979-07-09$1.38$1.663,042,000——
1979-07-06$1.36$1.651,888,200——
1979-07-05$1.36$1.651,697,400——
1979-07-03$1.36$1.65928,800——
1979-07-02$1.36$1.653,290,400——
1979-06-29$1.41$1.701,409,400——
1979-06-28$1.39$1.681,762,200——
1979-06-27$1.37$1.652,250,000——
1979-06-26$1.35$1.642,271,600——
1979-06-25$1.33$1.601,069,200——
1979-06-22$1.35$1.641,269,000——
1979-06-21$1.34$1.621,258,200——
1979-06-20$1.33$1.602,250,000——
1979-06-19$1.33$1.602,052,000——
1979-06-18$1.33$1.611,710,000——
1979-06-15$1.33$1.613,259,800——
1979-06-14$1.33$1.611,830,600——
1979-06-13$1.33$1.611,377,000——
1979-06-12$1.33$1.601,609,200——
1979-06-11$1.33$1.611,605,600——
1979-06-08$1.34$1.622,340,000——
1979-06-07$1.36$1.65984,600——
1979-06-06$1.35$1.633,736,800——
1979-06-05$1.32$1.603,537,000——
1979-06-04$1.28$1.541,278,000——
1979-06-01$1.28$1.53583,200——
1979-05-31$1.29$1.545,455,800——
1979-05-30$1.26$1.51941,400——
1979-05-29$1.27$1.524,933,800——
1979-05-25$1.26$1.502,732,400——
1979-05-24$1.26$1.502,583,000——
1979-05-23$1.26$1.501,555,200——
1979-05-22$1.27$1.522,413,800——
1979-05-21$1.28$1.53797,400——
1979-05-18$1.28$1.533,310,200——
1979-05-17$1.26$1.502,457,000——
1979-05-16$1.23$1.472,673,000——
1979-05-15$1.26$1.511,042,200——
1979-05-14$1.26$1.512,242,800——
1979-05-11$1.26$1.511,141,200——
1979-05-10$1.26$1.515,412,600——
1979-05-09$1.30$1.553,879,000——
1979-05-08$1.31$1.562,320,200——
1979-05-07$1.31$1.561,852,200——
1979-05-04$1.33$1.591,803,600——
1979-05-03$1.35$1.611,996,200——
1979-05-02$1.37$1.631,629,000——
1979-05-01$1.35$1.611,067,400——
1979-04-30$1.35$1.62792,000——
1979-04-27$1.36$1.631,598,400——
1979-04-26$1.38$1.651,306,800——
1979-04-25$1.39$1.662,649,600——
1979-04-24$1.38$1.642,120,400——
1979-04-23$1.36$1.63615,600——
1979-04-20$1.37$1.631,375,200——
1979-04-19$1.35$1.62522,000——
1979-04-18$1.35$1.611,004,400——
1979-04-17$1.34$1.601,072,800——
1979-04-16$1.32$1.581,348,200——
1979-04-12$1.35$1.611,607,400——
1979-04-11$1.38$1.652,232,000——
1979-04-10$1.39$1.661,103,400——
1979-04-09$1.38$1.642,277,000——
1979-04-06$1.40$1.67732,600——
1979-04-05$1.39$1.661,116,000——
1979-04-04$1.39$1.661,017,000——
1979-04-03$1.40$1.671,564,200——
1979-04-02$1.39$1.66730,800——
1979-03-30$1.40$1.67856,800——
1979-03-29$1.40$1.671,033,200——
1979-03-28$1.39$1.661,737,000——
1979-03-27$1.39$1.662,185,200——
1979-03-26$1.37$1.631,819,800——
1979-03-23$1.38$1.641,805,400——
1979-03-22$1.41$1.681,593,000——
1979-03-21$1.39$1.66894,600——
1979-03-20$1.36$1.631,339,200——
1979-03-19$1.36$1.631,906,200——
1979-03-16$1.36$1.631,146,600——
1979-03-15$1.36$1.631,099,800——
1979-03-14$1.38$1.641,249,200——
1979-03-13$1.36$1.632,181,600——
1979-03-12$1.35$1.623,636,000——
1979-03-09$1.35$1.622,710,800——
1979-03-08$1.35$1.622,682,000——
1979-03-07$1.35$1.621,879,200——
1979-03-06$1.35$1.611,909,800——
1979-03-05$1.34$1.601,405,800——
1979-03-02$1.33$1.573,051,000——
1979-03-01$1.32$1.561,479,600——
1979-02-28$1.33$1.572,230,200——
1979-02-27$1.32$1.562,491,200——
1979-02-26$1.33$1.582,026,800——
1979-02-23$1.35$1.591,391,400——
1979-02-22$1.35$1.604,464,000——
1979-02-21$1.36$1.612,881,800——
1979-02-20$1.36$1.612,565,000——
1979-02-16$1.34$1.58941,400——
1979-02-15$1.34$1.581,981,800——
1979-02-14$1.34$1.582,791,800——
1979-02-13$1.33$1.582,752,200——
1979-02-12$1.31$1.551,279,800——
1979-02-09$1.33$1.582,183,400——
1979-02-08$1.37$1.621,053,000——
1979-02-07$1.33$1.574,395,600——
1979-02-06$1.33$1.572,046,600——
1979-02-05$1.33$1.582,192,400——
1979-02-02$1.37$1.621,436,400——
1979-02-01$1.38$1.63612,000——
1979-01-31$1.40$1.652,746,800——
1979-01-30$1.42$1.672,269,800——
1979-01-29$1.42$1.681,726,200——
1979-01-26$1.46$1.726,348,600——
1979-01-25$1.44$1.703,529,800——
1979-01-24$1.42$1.681,647,000——
1979-01-23$1.44$1.711,000,800——
1979-01-22$1.44$1.711,148,400——
1979-01-19$1.44$1.711,962,000——
1979-01-18$1.44$1.711,996,200——
1979-01-17$1.47$1.733,344,400——
1979-01-16$1.49$1.761,796,400——
1979-01-15$1.51$1.792,050,200——
1979-01-12$1.49$1.761,866,600——
1979-01-11$1.49$1.761,560,600——
1979-01-10$1.48$1.751,607,400——
1979-01-09$1.47$1.741,825,200——
1979-01-08$1.44$1.71786,600——
1979-01-05$1.44$1.712,273,400——
1979-01-04$1.48$1.751,731,600——
1979-01-03$1.44$1.702,559,600——
1979-01-02$1.43$1.691,179,000——