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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$40.88$87.872,316,800——
1998-12-30$40.00$85.991,804,700——
1998-12-29$41.00$88.143,543,600——
1998-12-28$40.25$86.532,093,500——
1998-12-24$40.44$86.93723,100——
1998-12-23$40.31$86.663,165,500——
1998-12-22$39.56$85.052,603,700——
1998-12-21$39.63$85.183,917,600——
1998-12-18$39.38$84.654,322,100——
1998-12-17$38.50$82.774,059,500——
1998-12-16$37.69$81.023,032,500——
1998-12-15$38.19$82.093,954,700——
1998-12-14$37.06$79.683,264,700——
1998-12-11$37.81$81.292,622,200——
1998-12-10$38.00$81.693,388,800——
1998-12-09$39.19$84.242,903,600——
1998-12-08$39.31$84.232,934,000——
1998-12-07$39.44$84.502,801,000——
1998-12-04$39.44$84.504,053,500——
1998-12-03$39.50$84.632,918,700——
1998-12-02$39.75$85.173,488,100——
1998-12-01$40.94$87.717,689,500——
1998-11-30$38.69$82.895,183,100——
1998-11-27$39.13$83.832,557,000——
1998-11-25$37.94$81.292,714,800——
1998-11-24$37.25$79.813,388,400——
1998-11-23$37.50$80.353,883,300——
1998-11-20$37.31$79.953,072,400——
1998-11-19$37.38$80.083,794,700——
1998-11-18$37.13$79.552,349,700——
1998-11-17$36.94$79.143,583,700——
1998-11-16$38.00$81.423,420,400——
1998-11-13$39.50$84.635,955,500——
1998-11-12$38.00$81.424,496,000——
1998-11-11$36.94$79.143,361,300——
1998-11-10$37.25$79.814,263,400——
1998-11-09$35.81$76.732,623,000——
1998-11-06$36.06$77.272,953,900——
1998-11-05$36.88$79.012,776,800——
1998-11-04$35.81$76.733,351,900——
1998-11-03$35.88$76.872,686,400——
1998-11-02$35.81$76.734,030,800——
1998-10-30$33.75$72.312,892,000——
1998-10-29$34.56$74.062,764,300——
1998-10-28$33.44$71.652,395,600——
1998-10-27$34.25$73.392,556,600——
1998-10-26$35.50$76.062,680,600——
1998-10-23$35.94$77.003,411,400——
1998-10-22$36.69$78.613,767,800——
1998-10-21$35.63$76.334,159,200——
1998-10-20$33.94$72.724,588,900——
1998-10-19$33.00$70.712,712,300——
1998-10-16$33.50$71.786,405,800——
1998-10-15$31.94$68.436,262,300——
1998-10-14$30.75$65.8910,882,300——
1998-10-13$32.00$68.563,447,800——
1998-10-12$31.69$67.903,024,000——
1998-10-09$32.13$68.833,077,600——
1998-10-08$33.63$72.054,716,800——
1998-10-07$33.44$71.654,846,400——
1998-10-06$33.13$70.985,657,900——
1998-10-05$31.38$67.234,361,000——
1998-10-02$30.44$65.223,177,800——
1998-10-01$29.63$63.484,913,500——
1998-09-30$29.44$63.073,426,500——
1998-09-29$30.81$66.022,991,700——
1998-09-28$31.00$66.422,583,200——
1998-09-25$30.44$65.224,872,000——
1998-09-24$31.00$66.423,747,000——
1998-09-23$30.63$65.623,613,900——
1998-09-22$31.38$67.232,166,900——
1998-09-21$30.31$64.952,502,600——
1998-09-18$30.13$64.554,371,800——
1998-09-17$30.06$64.413,103,200——
1998-09-16$31.00$66.425,010,700——
1998-09-15$30.00$64.284,676,100——
1998-09-14$31.31$67.094,352,100——
1998-09-11$29.75$63.742,981,500——
1998-09-10$28.44$60.937,136,400——
1998-09-09$29.81$63.887,221,900——
1998-09-08$31.69$67.624,603,100——
1998-09-04$30.94$66.023,086,700——
1998-09-03$30.88$65.884,546,700——
1998-09-02$31.06$66.284,959,600——
1998-09-01$32.38$69.087,374,600——
1998-08-31$27.88$59.486,823,600——
1998-08-28$31.38$66.955,689,300——
1998-08-27$32.94$70.284,896,700——
1998-08-26$34.13$72.823,606,700——
1998-08-25$35.00$74.695,771,500——
1998-08-24$33.56$71.624,586,300——
1998-08-21$32.50$69.354,624,100——
1998-08-20$33.38$71.223,091,400——
1998-08-19$33.88$72.283,696,600——
1998-08-18$34.44$73.483,364,200——
1998-08-17$33.88$72.283,192,200——
1998-08-14$33.88$72.283,839,200——
1998-08-13$34.31$73.224,821,300——
1998-08-12$34.13$72.827,078,800——
1998-08-11$34.63$73.8911,240,000——
1998-08-10$35.81$76.426,211,300——
1998-08-07$37.50$80.022,973,300——
1998-08-06$37.81$80.692,590,300——
1998-08-05$37.75$80.554,184,400——
1998-08-04$37.38$79.754,189,100——
1998-08-03$39.38$84.023,248,800——
1998-07-31$38.94$83.093,200,300——
1998-07-30$39.00$83.223,898,600——
1998-07-29$38.69$82.555,930,500——
1998-07-28$39.88$85.093,914,200——
1998-07-27$40.00$85.353,326,600——
1998-07-24$39.75$84.8215,221,300——
1998-07-23$37.56$80.157,563,900——
1998-07-22$39.50$84.293,913,700——
1998-07-21$40.13$85.624,726,900——
1998-07-20$39.75$84.825,073,600——
1998-07-17$39.50$84.298,921,700——
1998-07-16$37.94$80.9512,278,200——
1998-07-15$38.13$81.358,331,400——
1998-07-14$39.25$83.759,404,000——
1998-07-13$41.44$88.422,486,000——
1998-07-10$42.31$90.292,378,000——
1998-07-09$41.31$88.161,835,500——
1998-07-08$42.00$89.621,526,600——
1998-07-07$42.25$90.161,866,700——
1998-07-06$43.00$91.762,450,200——
1998-07-02$43.69$93.223,354,200——
1998-07-01$42.00$89.622,327,600——
1998-06-30$41.19$87.892,452,700——
1998-06-29$41.25$88.021,994,200——
1998-06-26$41.19$87.891,683,500——
1998-06-25$41.44$88.422,842,800——
1998-06-24$42.13$89.893,235,400——
1998-06-23$41.19$87.892,432,300——
1998-06-22$40.56$86.552,131,600——
1998-06-19$40.44$86.294,805,400——
1998-06-18$41.88$89.361,727,400——
1998-06-17$41.88$89.362,351,700——
1998-06-16$41.38$88.292,845,200——
1998-06-15$41.19$87.893,013,400——
1998-06-12$40.69$86.822,189,300——
1998-06-11$40.38$86.153,377,300——
1998-06-10$41.38$88.291,855,700——
1998-06-09$42.00$89.341,870,600——
1998-06-08$41.38$88.021,338,100——
1998-06-05$42.00$89.342,077,500——
1998-06-04$40.75$86.692,346,900——
1998-06-03$40.75$86.692,177,200——
1998-06-02$41.19$87.622,089,900——
1998-06-01$41.50$88.282,411,800——
1998-05-29$40.81$86.822,998,600——
1998-05-28$40.44$86.023,735,600——
1998-05-27$41.13$87.484,131,700——
1998-05-26$40.38$85.894,139,600——
1998-05-22$39.88$84.822,135,700——
1998-05-21$40.06$85.224,394,000——
1998-05-20$40.50$86.158,024,100——
1998-05-19$37.94$80.703,128,300——
1998-05-18$37.81$80.444,448,900——
1998-05-15$37.56$79.916,201,700——
1998-05-14$39.06$83.104,608,600——
1998-05-13$38.88$82.704,009,300——
1998-05-12$39.44$83.893,972,400——
1998-05-11$38.75$82.433,658,700——
1998-05-08$38.69$82.305,510,900——
1998-05-07$37.88$80.575,591,400——
1998-05-06$39.13$83.232,585,300——
1998-05-05$40.19$85.494,152,200——
1998-05-04$39.38$83.763,726,800——
1998-05-01$39.38$83.764,206,100——
1998-04-30$39.69$84.437,405,700——
1998-04-29$39.38$83.768,285,600——
1998-04-28$39.75$84.5614,260,400——
1998-04-27$43.06$91.613,241,700——
1998-04-24$43.63$92.802,298,600——
1998-04-23$44.19$94.003,152,500——
1998-04-22$43.88$93.334,575,500——
1998-04-21$42.06$89.484,160,900——
1998-04-20$41.88$89.082,626,800——
1998-04-17$41.81$88.952,625,700——
1998-04-16$41.63$88.552,067,500——
1998-04-15$41.81$88.953,758,400——
1998-04-14$41.31$87.882,235,400——
1998-04-13$41.31$87.882,328,400——
1998-04-09$42.00$89.341,881,000——
1998-04-08$42.06$89.483,635,100——
1998-04-07$42.38$90.143,300,100——
1998-04-06$42.94$91.343,264,300——
1998-04-03$44.69$95.063,190,800——
1998-04-02$44.19$94.003,259,900——
1998-04-01$43.63$92.804,536,300——
1998-03-31$42.69$90.812,982,500——
1998-03-30$42.75$90.943,062,900——
1998-03-27$42.31$90.012,860,000——
1998-03-26$43.25$92.004,226,300——
1998-03-25$42.75$90.942,731,800——
1998-03-24$42.31$90.012,149,700——
1998-03-23$42.19$89.742,390,400——
1998-03-20$43.00$91.474,505,400——
1998-03-19$41.88$89.083,313,800——
1998-03-18$42.56$90.545,384,600——
1998-03-17$43.56$92.674,018,800——
1998-03-16$43.31$92.145,315,800——
1998-03-13$42.94$91.345,084,500——
1998-03-12$43.00$91.4712,955,800——
1998-03-11$40.25$85.624,002,500——
1998-03-10$40.13$85.095,213,400——
1998-03-09$39.25$83.235,917,000——
1998-03-06$38.00$80.584,081,500——
1998-03-05$36.56$77.543,126,600——
1998-03-04$37.06$78.602,446,900——
1998-03-03$37.38$79.263,329,700——
1998-03-02$37.00$78.463,689,500——
1998-02-27$36.50$77.402,236,000——
1998-02-26$36.81$78.073,758,500——
1998-02-25$36.38$77.145,038,400——
1998-02-24$35.19$74.623,103,100——
1998-02-23$35.25$74.753,474,700——
1998-02-20$35.44$75.155,047,100——
1998-02-19$35.44$75.153,192,000——
1998-02-18$35.25$74.753,401,300——
1998-02-17$35.69$75.683,171,100——
1998-02-13$36.50$77.403,557,800——
1998-02-12$36.00$76.343,617,300——
1998-02-11$35.63$75.553,806,500——
1998-02-10$35.56$75.415,350,700——
1998-02-09$35.75$75.813,082,100——
1998-02-06$35.38$75.024,182,800——
1998-02-05$35.25$74.754,812,400——
1998-02-04$35.44$75.156,322,700——
1998-02-03$35.19$74.6215,324,300——
1998-02-02$36.50$77.403,962,000——
1998-01-30$36.13$76.612,563,300——
1998-01-29$36.88$78.202,384,000——
1998-01-28$36.44$77.272,836,800——
1998-01-27$36.06$76.482,979,300——
1998-01-26$36.44$77.272,119,100——
1998-01-23$36.31$77.012,637,600——
1998-01-22$36.88$78.202,702,700——
1998-01-21$37.00$78.462,688,200——
1998-01-20$37.63$79.794,202,400——
1998-01-16$36.69$77.803,478,200——
1998-01-15$35.94$76.212,027,100——
1998-01-14$36.69$77.803,460,400——
1998-01-13$36.50$77.403,309,000——
1998-01-12$35.38$75.024,438,700——
1998-01-09$34.75$73.695,114,600——
1998-01-08$35.88$76.082,920,700——
1998-01-07$35.88$76.082,971,000——
1998-01-06$35.19$74.624,391,300——
1998-01-05$36.50$77.403,769,900——
1998-01-02$36.00$76.342,588,900——