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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$148.30$538.752,076,800——
2020-12-30$147.31$535.162,224,900——
2020-12-29$147.42$535.563,186,700——
2020-12-28$146.91$533.702,493,500——
2020-12-24$145.06$526.98883,300——
2020-12-23$144.41$524.622,645,100——
2020-12-22$144.02$523.202,653,700——
2020-12-21$145.40$528.223,946,900——
2020-12-18$146.93$533.788,980,400——
2020-12-17$145.71$529.343,312,500——
2020-12-16$144.89$526.374,915,800——
2020-12-15$144.77$525.933,183,300——
2020-12-14$144.23$523.973,952,400——
2020-12-11$144.97$526.662,975,500——
2020-12-10$144.67$525.573,985,000——
2020-12-09$145.69$529.273,842,000——
2020-12-08$145.52$528.653,623,800——
2020-12-07$145.37$528.114,217,300——
2020-12-04$145.85$529.853,592,600——
2020-12-03$144.45$524.774,757,900——
2020-12-02$144.62$521.674,432,900——
2020-12-01$146.07$526.903,999,200——
2020-11-30$144.23$520.264,906,900——
2020-11-27$144.60$521.601,596,000——
2020-11-25$144.16$520.012,278,300——
2020-11-24$144.03$519.544,472,300——
2020-11-23$143.02$515.903,443,300——
2020-11-20$143.42$517.343,469,100——
2020-11-19$143.32$516.984,263,500——
2020-11-18$143.38$517.204,335,200——
2020-11-17$145.24$523.902,924,000——
2020-11-16$145.76$525.783,399,000——
2020-11-13$144.71$521.992,580,400——
2020-11-12$143.84$518.852,570,100——
2020-11-11$143.90$519.074,389,800——
2020-11-10$141.72$511.215,284,500——
2020-11-09$138.45$499.416,111,300——
2020-11-06$138.38$499.162,867,000——
2020-11-05$138.05$497.973,667,800——
2020-11-04$137.86$497.284,576,300——
2020-11-03$137.04$494.333,293,900——
2020-11-02$135.15$487.513,126,400——
2020-10-30$133.29$480.804,303,900——
2020-10-29$133.99$483.323,856,500——
2020-10-28$134.17$483.975,196,000——
2020-10-27$139.12$501.833,390,800——
2020-10-26$138.06$498.013,431,100——
2020-10-23$139.56$503.422,758,400——
2020-10-22$139.61$503.602,909,000——
2020-10-21$139.60$503.562,560,100——
2020-10-20$139.71$503.962,750,900——
2020-10-19$139.68$503.853,223,200——
2020-10-16$141.73$511.245,076,000——
2020-10-15$141.43$510.163,306,800——
2020-10-14$142.52$514.093,641,000——
2020-10-13$143.54$517.774,293,200——
2020-10-12$142.13$512.696,167,200——
2020-10-09$138.44$499.383,194,000——
2020-10-08$137.85$497.252,977,400——
2020-10-07$137.01$494.224,347,300——
2020-10-06$135.70$489.495,031,000——
2020-10-05$137.93$497.544,519,800——
2020-10-02$138.06$498.015,130,200——
2020-10-01$140.80$507.896,483,900——
2020-09-30$138.60$499.957,060,700——
2020-09-29$137.16$494.764,330,500——
2020-09-28$137.97$497.687,487,500——
2020-09-25$133.55$481.744,576,000——
2020-09-24$131.58$474.634,316,600——
2020-09-23$131.00$472.545,909,900——
2020-09-22$132.15$476.693,951,000——
2020-09-21$131.24$473.404,402,700——
2020-09-18$131.47$474.238,473,000——
2020-09-17$133.20$480.475,186,400——
2020-09-16$134.98$486.893,353,500——
2020-09-15$135.62$489.204,080,800——
2020-09-14$136.67$492.992,779,000——
2020-09-11$135.81$489.893,411,900——
2020-09-10$134.76$486.106,050,500——
2020-09-09$137.11$494.584,282,300——
2020-09-08$135.55$488.954,901,500——
2020-09-04$138.76$500.534,836,400——
2020-09-03$139.37$502.736,642,400——
2020-09-02$143.29$513.184,918,200——
2020-09-01$139.19$498.503,421,700——
2020-08-31$140.06$501.613,828,700——
2020-08-28$139.94$501.183,355,400——
2020-08-27$138.40$495.674,159,300——
2020-08-26$138.47$495.926,019,700——
2020-08-25$137.30$491.732,597,400——
2020-08-24$137.64$492.953,177,800——
2020-08-21$136.46$488.724,295,600——
2020-08-20$136.72$489.652,263,000——
2020-08-19$136.45$488.683,682,200——
2020-08-18$138.11$494.632,638,600——
2020-08-17$137.92$493.952,862,500——
2020-08-14$137.56$492.662,461,700——
2020-08-13$138.10$494.592,393,500——
2020-08-12$137.80$493.524,424,600——
2020-08-11$135.12$483.923,301,200——
2020-08-10$135.98$487.003,052,000——
2020-08-07$136.74$489.723,692,100——
2020-08-06$135.86$486.572,692,900——
2020-08-05$136.25$487.972,924,000——
2020-08-04$137.47$492.342,553,500——
2020-08-03$136.70$489.582,819,200——
2020-07-31$137.66$493.024,304,100——
2020-07-30$137.69$493.122,817,600——
2020-07-29$137.93$493.983,179,000——
2020-07-28$137.38$492.013,787,500——
2020-07-27$137.67$493.053,607,700——
2020-07-24$136.06$487.293,300,000——
2020-07-23$137.08$490.945,011,400——
2020-07-22$136.01$487.113,522,300——
2020-07-21$134.43$481.455,435,400——
2020-07-20$133.11$476.723,620,300——
2020-07-17$134.66$482.273,229,300——
2020-07-16$133.88$479.483,788,100——
2020-07-15$133.69$478.805,561,300——
2020-07-14$135.52$485.356,766,800——
2020-07-13$134.91$483.178,960,000——
2020-07-10$134.46$481.565,932,800——
2020-07-09$132.71$475.294,005,200——
2020-07-08$134.22$480.703,798,200——
2020-07-07$133.57$478.374,424,500——
2020-07-06$133.30$477.404,221,600——
2020-07-02$132.85$475.792,769,200——
2020-07-01$132.36$474.043,633,000——
2020-06-30$132.26$473.684,626,700——
2020-06-29$131.08$469.454,173,900——
2020-06-26$128.93$461.757,372,700——
2020-06-25$131.41$470.634,442,000——
2020-06-24$129.56$464.014,853,500——
2020-06-23$131.36$470.453,625,600——
2020-06-22$131.05$469.343,379,900——
2020-06-19$131.28$470.178,310,100——
2020-06-18$132.78$475.543,417,200——
2020-06-17$131.76$471.893,309,700——
2020-06-16$131.67$471.565,197,700——
2020-06-15$130.48$467.305,481,000——
2020-06-12$129.00$462.007,039,500——
2020-06-11$127.84$457.858,541,000——
2020-06-10$134.13$480.377,069,900——
2020-06-09$132.97$476.226,446,900——
2020-06-08$132.21$473.505,613,000——
2020-06-05$132.44$474.327,075,700——
2020-06-04$130.57$467.625,229,700——
2020-06-03$132.82$472.025,421,200——
2020-06-02$132.63$471.345,327,500——
2020-06-01$132.99$472.624,049,200——
2020-05-29$131.55$467.5113,337,900——
2020-05-28$132.29$470.144,974,400——
2020-05-27$130.81$464.885,686,500——
2020-05-26$129.75$461.115,579,300——
2020-05-22$130.48$463.703,429,200——
2020-05-21$130.21$462.744,886,300——
2020-05-20$131.26$466.488,213,100——
2020-05-19$131.73$468.156,640,300——
2020-05-18$135.52$481.618,480,300——
2020-05-15$135.95$483.1420,338,200——
2020-05-14$133.08$472.945,522,200——
2020-05-13$132.96$472.525,168,500——
2020-05-12$132.94$472.453,914,600——
2020-05-11$134.38$477.563,591,100——
2020-05-08$134.23$477.034,209,100——
2020-05-07$131.55$467.515,528,000——
2020-05-06$130.78$464.774,192,200——
2020-05-05$131.67$467.933,580,000——
2020-05-04$130.92$465.275,245,300——
2020-05-01$130.14$462.494,488,000——
2020-04-30$132.29$470.146,783,000——
2020-04-29$133.36$473.946,706,800——
2020-04-28$136.32$484.466,674,200——
2020-04-27$134.46$477.854,009,200——
2020-04-24$134.36$477.494,063,100——
2020-04-23$130.26$462.925,527,700——
2020-04-22$132.62$471.314,084,600——
2020-04-21$130.94$465.344,359,500——
2020-04-20$134.55$478.173,995,400——
2020-04-17$137.55$488.834,866,500——
2020-04-16$135.64$482.044,564,000——
2020-04-15$135.03$479.875,773,100——
2020-04-14$138.40$491.856,278,700——
2020-04-13$130.89$465.163,785,000——
2020-04-09$133.63$474.905,502,400——
2020-04-08$132.61$471.275,241,100——
2020-04-07$130.48$463.706,253,900——
2020-04-06$131.16$466.128,242,200——
2020-04-03$124.59$442.775,552,000——
2020-04-02$123.86$440.186,181,800——
2020-04-01$118.12$419.786,873,000——
2020-03-31$120.10$426.817,091,700——
2020-03-30$125.48$445.936,916,800——
2020-03-27$120.46$428.099,852,500——
2020-03-26$120.26$427.3810,376,800——
2020-03-25$112.50$399.819,485,500——
2020-03-24$113.84$404.5711,447,000——
2020-03-23$105.18$373.7913,926,800——
2020-03-20$103.93$369.3513,093,200——
2020-03-19$117.34$417.019,393,500——
2020-03-18$120.92$429.7315,250,800——
2020-03-17$127.72$453.8914,242,300——
2020-03-16$113.09$401.9010,733,300——
2020-03-13$127.45$452.9412,007,700——
2020-03-12$115.34$409.9012,808,300——
2020-03-11$129.75$461.117,465,100——
2020-03-10$134.14$476.718,258,600——
2020-03-09$130.16$462.578,716,300——
2020-03-06$137.26$487.806,754,900——
2020-03-05$138.10$490.786,579,100——
2020-03-04$142.39$502.647,635,700——
2020-03-03$135.58$478.608,728,300——
2020-03-02$137.58$485.668,504,500——
2020-02-28$132.03$466.0614,164,000——
2020-02-27$136.37$481.388,605,000——
2020-02-26$141.98$501.196,157,200——
2020-02-25$141.10$498.087,585,800——
2020-02-24$142.64$503.525,027,700——
2020-02-21$145.85$514.854,271,800——
2020-02-20$145.16$512.412,805,900——
2020-02-19$145.53$513.722,978,800——
2020-02-18$145.60$513.974,938,700——
2020-02-14$146.99$518.873,555,600——
2020-02-13$146.47$517.045,041,400——
2020-02-12$146.08$515.664,217,400——
2020-02-11$146.08$515.663,870,500——
2020-02-10$145.66$514.183,775,600——
2020-02-07$145.37$513.153,138,500——
2020-02-06$144.33$509.483,571,400——
2020-02-05$144.30$509.383,504,900——
2020-02-04$143.22$505.573,494,300——
2020-02-03$142.51$503.063,977,800——
2020-01-31$142.02$501.334,753,100——
2020-01-30$143.83$507.724,058,500——
2020-01-29$141.73$500.313,263,200——
2020-01-28$142.44$502.812,908,300——
2020-01-27$142.14$501.753,895,300——
2020-01-24$142.92$504.512,791,500——
2020-01-23$143.65$507.083,915,700——
2020-01-22$143.38$506.135,366,100——
2020-01-21$141.86$500.764,440,000——
2020-01-17$141.26$498.656,908,700——
2020-01-16$139.61$492.824,977,900——
2020-01-15$139.20$491.375,002,600——
2020-01-14$136.85$483.084,159,700——
2020-01-13$136.53$481.955,127,200——
2020-01-10$134.53$474.893,099,500——
2020-01-09$134.79$475.813,954,700——
2020-01-08$134.70$475.493,681,400——
2020-01-07$134.01$473.055,718,100——
2020-01-06$136.15$480.614,085,100——
2020-01-03$135.63$478.774,000,100——
2020-01-02$135.82$479.443,784,100——