PepsiCo Stock Price History
NASDAQ: PEPConsumer StaplesBeverages (Production/Distribution)USD
125.97-2.37 (-1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEP price history at a glance
The price history for PepsiCo (PEP) on this page begins on May 29, 1972, when the stock closed at $1.60; it most recently closed at $125.97 on October 5, 2026. The highest price in this record is $196.88, reached on May 15, 2023; the latest close is 36.0% below that peak. Across the 53 complete calendar years in the table, PEP finished higher in 38 and lower in 15. Its best year was 1985 (+71.8%) and its worst was 1974 (-40.6%).
Over roughly 54 years the share price changed +7786.9%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, PEP has lost 13.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $196.88
- Date of high
- May 15, 2023
- Low since 1972
- $0.544
- Date of low
- Sep 30, 1974
- 52-week high
- $171.48
- 52-week low
- $123.47
- Last close
- $125.97
PEP returns
1 week
+0.06%
1 month
-7.84%
3 months
-8.31%
6 months
-19.79%
Year to date
-12.23%
1 year
-12.95%
3 years
-21.27%
5 years
-20.68%
PEP price return, excluding dividends.
PEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.97 | -11.43% |
| 2025 | 142.23 | -4.96% |
| 2024 | 149.65 | -11.89% |
| 2023 | 169.84 | -5.99% |
| 2022 | 180.66 | +4.00% |
| 2021 | 173.71 | +17.13% |
| 2020 | 148.30 | +9.34% |
| 2019 | 135.63 | +22.76% |
| 2018 | 110.48 | -7.87% |
| 2017 | 119.92 | +14.61% |
| 2016 | 104.63 | +4.71% |
| 2015 | 99.92 | +5.80% |
| 2014 | 94.44 | +14.83% |
| 2013 | 82.24 | +18.40% |
| 2012 | 69.46 | +4.69% |
| 2011 | 66.35 | +1.56% |
| 2010 | 65.33 | +7.45% |
| 2009 | 60.80 | +8.63% |
| 2008 | 55.97 | -25.92% |
| 2007 | 75.55 | +20.78% |
| 2006 | 62.55 | +5.87% |
| 2005 | 59.08 | +13.18% |
| 2004 | 52.20 | +12.35% |
| 2003 | 46.46 | +7.05% |
| 2002 | 43.40 | -10.26% |
| 2001 | 48.36 | -2.43% |
| 2000 | 49.56 | +40.60% |
| 1999 | 35.25 | -13.76% |
| 1998 | 40.88 | +13.54% |
| 1997 | 36.00 | +21.01% |
| 1996 | 29.75 | +6.49% |
| 1995 | 27.94 | +54.14% |
| 1994 | 18.13 | -11.31% |
| 1993 | 20.44 | -1.51% |
| 1992 | 20.75 | +20.73% |
| 1991 | 17.19 | +38.19% |
| 1990 | 12.44 | +16.60% |
| 1989 | 10.67 | +62.03% |
| 1988 | 6.58 | +18.35% |
| 1987 | 5.56 | +27.14% |
| 1986 | 4.38 | +8.81% |
| 1985 | 4.02 | +71.81% |
| 1984 | 2.34 | +10.13% |
| 1983 | 2.13 | +6.99% |
| 1982 | 1.99 | -1.72% |
| 1981 | 2.02 | +32.27% |
| 1980 | 1.53 | +10.56% |
| 1979 | 1.38 | -2.93% |
| 1978 | 1.42 | -8.49% |
| 1977 | 1.56 | +5.83% |
| 1976 | 1.47 | +12.58% |
| 1975 | 1.31 | +66.87% |
| 1974 | 0.7824 | -40.60% |
| 1973 | 1.32 | -18.36% |
| 1972* | 1.61 | +1.01% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
PEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 126.85 | 127.10 | 125.29 | 125.97 | -1.85% | |
| 124.31 | 128.90 | 124.05 | 128.34 | +3.73% | |
| 125.93 | 126.44 | 123.47 | 123.73 | -1.58% | |
| 125.66 | 127.21 | 124.63 | 125.71 | +0.05% | |
| 125.85 | 126.05 | 124.22 | 125.65 | -0.19% | |
| 125.96 | 126.30 | 125.16 | 125.89 | +0.23% | |
| 126.94 | 127.31 | 125.53 | 125.60 | -0.88% | |
| 128.90 | 129.98 | 126.70 | 126.72 | -1.53% | |
| 126.51 | 128.94 | 126.42 | 128.69 | +0.15% | |
| 127.48 | 128.75 | 126.72 | 128.50 | -0.10% | |
| 127.75 | 128.72 | 126.90 | 128.63 | +0.37% | |
| 131.02 | 131.19 | 128.11 | 128.15 | -1.56% | |
| 131.09 | 131.39 | 129.22 | 130.18 | -0.77% | |
| 130.41 | 131.41 | 129.93 | 131.19 | +1.23% | |
| 129.65 | 130.22 | 127.98 | 129.59 | -0.12% | |
| 132.21 | 132.30 | 129.55 | 129.75 | -2.93% | |
| 134.78 | 134.91 | 132.93 | 133.66 | -0.51% | |
| 135.42 | 136.05 | 134.24 | 134.34 | -0.86% | |
| 135.77 | 136.03 | 134.75 | 135.50 | -0.62% | |
| 138.00 | 138.80 | 136.15 | 136.34 | +0.01% | |
| 137.31 | 137.49 | 136.04 | 136.32 | -0.24% | |
| 137.50 | 137.79 | 136.48 | 136.65 | -0.03% | |
| 138.01 | 138.12 | 136.33 | 136.69 | -1.27% | |
| 137.00 | 138.98 | 137.00 | 138.45 | +0.60% | |
| 137.74 | 139.47 | 137.43 | 137.63 | -1.71% | |
| 140.32 | 140.75 | 138.58 | 140.02 | -0.36% | |
| 140.27 | 141.71 | 139.30 | 140.52 | +0.52% | |
| 141.19 | 141.43 | 139.37 | 139.79 | -0.39% | |
| 141.04 | 141.04 | 139.33 | 140.34 | -0.52% | |
| 140.66 | 141.29 | 139.99 | 141.07 | +0.97% | |
| 140.56 | 141.09 | 139.68 | 139.72 | -1.74% | |
| 142.69 | 142.69 | 141.22 | 142.19 | -0.06% | |
| 143.73 | 143.87 | 142.08 | 142.27 | -1.66% | |
| 144.91 | 145.90 | 144.38 | 144.67 | +0.83% | |
| 142.67 | 143.56 | 141.64 | 143.48 | +0.99% | |
| 141.74 | 143.37 | 141.11 | 142.08 | -0.35% | |
| 140.87 | 143.63 | 140.63 | 142.58 | +1.75% | |
| 140.36 | 140.80 | 139.05 | 140.13 | +1.37% | |
| 139.71 | 139.89 | 137.66 | 138.24 | -1.81% | |
| 140.62 | 141.27 | 140.12 | 140.79 | +0.12% | |
| 139.41 | 140.83 | 139.33 | 140.62 | +1.38% | |
| 137.52 | 138.75 | 136.73 | 138.70 | +0.21% | |
| 137.01 | 138.51 | 136.90 | 138.41 | +0.49% | |
| 138.52 | 138.52 | 137.18 | 137.73 | -0.93% | |
| 137.54 | 139.49 | 137.15 | 139.02 | +0.42% | |
| 140.09 | 140.52 | 137.14 | 138.44 | -0.24% | |
| 140.23 | 140.27 | 137.92 | 138.78 | -0.23% | |
| 137.77 | 139.21 | 137.13 | 139.10 | -0.38% | |
| 141.08 | 141.55 | 138.71 | 139.63 | +0.05% | |
| 139.53 | 140.16 | 138.38 | 139.56 | -0.46% | |
| 141.10 | 142.52 | 139.42 | 140.20 | -2.30% | |
| 143.28 | 145.23 | 142.58 | 143.50 | +0.45% | |
| 143.21 | 145.43 | 141.79 | 142.86 | +2.20% | |
| 137.07 | 140.31 | 137.01 | 139.79 | +2.31% | |
| 135.53 | 137.13 | 134.57 | 136.64 | +1.25% | |
| 134.70 | 135.34 | 133.73 | 134.95 | -0.52% | |
| 136.36 | 136.36 | 134.72 | 135.65 | +0.48% | |
| 134.90 | 135.38 | 134.27 | 135.00 | -0.34% | |
| 137.57 | 137.59 | 133.95 | 135.46 | -1.21% | |
| 140.89 | 141.96 | 136.18 | 137.12 | -1.66% | |
| 137.04 | 139.62 | 136.50 | 139.43 | +2.98% | |
| 135.09 | 136.99 | 134.65 | 135.40 | -0.04% | |
| 138.25 | 138.79 | 135.41 | 135.45 | -2.20% | |
| 138.02 | 140.25 | 137.75 | 138.49 | +0.81% | |
| 135.86 | 137.96 | 135.31 | 137.38 | -0.35% | |
| 137.09 | 138.74 | 134.69 | 137.86 | -3.26% | |
| 146.00 | 146.00 | 142.44 | 142.51 | -1.70% | |
| 146.99 | 149.04 | 144.54 | 144.98 | +1.18% | |
| 144.24 | 144.70 | 141.38 | 143.29 | -0.64% | |
| 143.24 | 144.74 | 142.16 | 144.22 | +2.17% | |
| 137.21 | 141.34 | 136.61 | 141.16 | +4.25% | |
| 138.81 | 139.14 | 134.94 | 135.40 | -2.37% | |
| 141.97 | 142.37 | 137.53 | 138.68 | -1.92% | |
| 140.52 | 142.14 | 140.20 | 141.39 | +1.34% | |
| 141.99 | 143.10 | 139.37 | 139.52 | -1.93% | |
| 142.02 | 143.74 | 141.67 | 142.27 | +0.15% | |
| 143.68 | 143.68 | 140.87 | 142.05 | +0.95% | |
| 141.28 | 142.49 | 140.48 | 140.71 | -0.92% | |
| 141.05 | 142.73 | 141.04 | 142.02 | +0.30% | |
| 145.51 | 145.87 | 140.85 | 141.59 | -3.10% | |
| 146.87 | 147.64 | 145.03 | 146.12 | -0.09% | |
| 143.02 | 146.77 | 142.81 | 146.25 | +1.37% | |
| 143.80 | 144.36 | 142.41 | 144.27 | +0.38% | |
| 144.86 | 145.40 | 143.57 | 143.73 | -0.41% | |
| 143.95 | 145.45 | 143.00 | 144.32 | +1.08% | |
| 141.53 | 144.30 | 140.85 | 142.78 | +1.49% | |
| 140.92 | 141.86 | 139.26 | 140.68 | -0.87% | |
| 141.56 | 144.34 | 141.21 | 141.92 | -0.16% | |
| 144.86 | 145.70 | 141.21 | 142.15 | -0.27% | |
| 141.79 | 143.68 | 141.77 | 142.54 | +0.38% | |
| 141.54 | 142.89 | 140.81 | 142.00 | +0.34% | |
| 142.59 | 144.11 | 141.32 | 141.52 | -1.85% | |
| 145.14 | 146.77 | 143.55 | 144.19 | -1.44% | |
| 147.77 | 148.61 | 145.62 | 146.29 | -0.98% | |
| 146.27 | 148.91 | 145.70 | 147.74 | +1.41% | |
| 149.71 | 150.25 | 145.50 | 145.68 | -3.25% | |
| 149.41 | 150.84 | 148.54 | 150.57 | +1.16% | |
| 149.29 | 149.67 | 146.38 | 148.85 | -0.29% | |
| 149.57 | 150.65 | 148.39 | 149.29 | -0.72% | |
| 150.30 | 152.57 | 148.97 | 150.37 | +0.88% | |
| 149.99 | 150.12 | 147.48 | 149.06 | -0.04% | |
| 149.56 | 150.11 | 148.19 | 149.12 | +0.30% | |
| 149.50 | 149.99 | 148.15 | 148.67 | -0.40% | |
| 150.69 | 153.24 | 148.96 | 149.27 | -1.70% | |
| 150.54 | 152.72 | 148.36 | 151.85 | +1.63% | |
| 154.39 | 154.70 | 149.06 | 149.41 | -3.37% | |
| 156.75 | 157.30 | 154.38 | 154.62 | -1.07% | |
| 155.01 | 157.35 | 154.88 | 156.29 | +0.21% | |
| 155.80 | 156.93 | 154.87 | 155.96 | +0.59% | |
| 154.05 | 156.31 | 152.54 | 155.04 | +0.29% | |
| 155.90 | 156.73 | 153.67 | 154.59 | -1.79% | |
| 159.55 | 160.00 | 156.43 | 157.41 | -0.68% | |
| 155.98 | 159.00 | 155.28 | 158.49 | +2.06% | |
| 155.59 | 156.49 | 153.48 | 155.29 | -0.64% | |
| 156.80 | 158.11 | 155.32 | 156.29 | +1.42% | |
| 155.53 | 156.65 | 154.00 | 154.10 | -0.86% | |
| 155.93 | 156.28 | 154.66 | 155.44 | -0.17% | |
| 155.16 | 156.61 | 154.57 | 155.70 | +1.24% | |
| 155.08 | 157.22 | 153.55 | 153.79 | -0.73% | |
| 156.74 | 157.04 | 153.73 | 154.92 | -1.32% | |
| 158.74 | 158.84 | 155.84 | 156.99 | -0.43% | |
| 158.26 | 160.03 | 156.47 | 157.67 | -0.45% | |
| 155.54 | 159.79 | 154.26 | 158.38 | +2.28% | |
| 155.02 | 155.76 | 153.34 | 154.85 | -0.56% | |
| 154.51 | 156.63 | 154.29 | 155.72 | -0.10% | |
| 156.99 | 157.03 | 154.95 | 155.88 | -0.75% | |
| 157.16 | 157.79 | 156.33 | 157.06 | -0.27% | |
| 153.70 | 158.01 | 153.25 | 157.49 | +1.74% | |
| 151.88 | 154.82 | 151.75 | 154.80 | +1.04% | |
| 156.18 | 156.54 | 152.57 | 153.21 | -2.25% | |
| 156.41 | 156.86 | 155.40 | 156.73 | -0.18% | |
| 154.66 | 157.06 | 154.22 | 157.01 | +1.53% | |
| 153.55 | 155.15 | 153.26 | 154.65 | -0.41% | |
| 157.67 | 157.67 | 154.17 | 155.29 | -0.98% | |
| 153.82 | 158.39 | 153.37 | 156.82 | +2.47% | |
| 151.14 | 154.54 | 150.47 | 153.04 | +1.47% | |
| 151.93 | 153.15 | 150.67 | 150.83 | -0.59% | |
| 151.30 | 151.84 | 149.03 | 151.73 | +0.76% | |
| 150.45 | 152.58 | 150.20 | 150.59 | -0.19% | |
| 152.30 | 152.30 | 149.94 | 150.88 | +0.56% | |
| 152.45 | 153.41 | 149.34 | 150.04 | -1.77% | |
| 153.75 | 154.68 | 152.66 | 152.74 | -0.52% | |
| 155.25 | 156.12 | 153.29 | 153.54 | -1.89% | |
| 158.83 | 159.11 | 156.29 | 156.50 | -0.77% | |
| 161.36 | 161.58 | 157.54 | 157.72 | -1.35% | |
| 159.78 | 161.51 | 159.24 | 159.88 | +0.64% | |
| 158.87 | 161.54 | 158.69 | 158.86 | -0.81% | |
| 160.31 | 160.91 | 157.89 | 160.15 | -0.39% | |
| 160.70 | 162.86 | 159.59 | 160.78 | -0.46% | |
| 159.17 | 162.43 | 158.10 | 161.53 | +1.32% | |
| 158.25 | 159.53 | 156.09 | 159.43 | -0.79% | |
| 162.16 | 163.40 | 160.16 | 160.70 | -1.96% | |
| 165.04 | 165.93 | 163.37 | 163.92 | -0.60% | |
| 166.54 | 167.22 | 163.67 | 164.91 | -1.42% | |
| 169.05 | 169.54 | 167.14 | 167.28 | -1.45% | |
| 168.38 | 170.28 | 167.82 | 169.74 | +1.29% | |
| 169.63 | 170.06 | 167.16 | 167.58 | -0.94% | |
| 168.61 | 169.50 | 166.00 | 169.17 | -0.22% | |
| 168.23 | 169.79 | 167.77 | 169.54 | +0.72% | |
| 164.49 | 168.81 | 164.24 | 168.32 | +2.05% | |
| 164.65 | 164.97 | 163.02 | 164.94 | +0.21% | |
| 164.39 | 165.05 | 163.13 | 164.59 | +0.12% | |
| 161.79 | 164.53 | 160.63 | 164.39 | +1.53% | |
| 166.12 | 167.54 | 160.81 | 161.92 | -2.42% | |
| 167.20 | 167.88 | 165.00 | 165.94 | -0.75% | |
| 169.76 | 171.48 | 167.09 | 167.20 | -1.15% | |
| 167.65 | 170.27 | 166.02 | 169.15 | +1.31% | |
| 165.75 | 167.41 | 163.74 | 166.97 | +0.30% | |
| 169.50 | 169.93 | 164.94 | 166.47 | -2.36% | |
| 167.45 | 170.75 | 167.26 | 170.49 | +1.77% | |
| 166.51 | 168.01 | 165.25 | 167.53 | +0.81% | |
| 164.89 | 167.94 | 164.17 | 166.18 | +2.04% | |
| 156.60 | 163.44 | 155.50 | 162.85 | +4.93% | |
| 154.06 | 156.62 | 153.19 | 155.20 | +1.02% | |
| 149.01 | 153.89 | 148.59 | 153.63 | +3.32% | |
| 148.84 | 150.86 | 148.44 | 148.69 | +0.13% | |
| 148.41 | 150.04 | 147.76 | 148.50 | -0.19% | |
| 145.75 | 148.82 | 145.33 | 148.78 | +1.99% | |
| 144.80 | 145.92 | 144.14 | 145.87 | +0.89% | |
| 143.86 | 144.84 | 143.06 | 144.58 | +0.12% | |
| 146.68 | 147.13 | 144.17 | 144.40 | -1.59% | |
| 147.05 | 148.01 | 144.94 | 146.74 | -0.62% | |
| 146.22 | 147.66 | 144.32 | 147.66 | +0.92% | |
| 147.16 | 147.55 | 145.51 | 146.32 | -0.17% | |
| 146.06 | 147.02 | 145.53 | 146.57 | +0.45% | |
| 143.14 | 146.30 | 143.14 | 145.92 | +1.70% | |
| 141.10 | 143.65 | 141.04 | 143.48 | +1.50% | |
| 139.91 | 141.51 | 138.56 | 141.36 | +1.04% | |
| 139.44 | 140.79 | 138.70 | 139.91 | +0.39% | |
| 136.57 | 139.48 | 136.01 | 139.37 | +1.72% | |
| 139.22 | 139.83 | 136.96 | 137.01 | -1.40% | |
| 139.68 | 140.06 | 138.57 | 138.96 | -0.69% | |
| 141.66 | 141.81 | 139.40 | 139.92 | -1.62% | |
| 143.22 | 143.41 | 142.10 | 142.23 | -0.90% | |
| 143.83 | 144.03 | 143.16 | 143.52 | -0.44% | |
| 143.97 | 145.27 | 143.92 | 144.16 | -0.06% | |
| 143.74 | 145.05 | 143.60 | 144.24 | +0.32% | |
| 143.56 | 143.94 | 143.09 | 143.78 | +0.03% | |
| 143.79 | 143.99 | 142.95 | 143.74 | +0.04% | |
| 147.19 | 147.19 | 143.56 | 143.68 | -2.29% | |
| 147.53 | 148.98 | 146.41 | 147.05 | -0.75% | |
| 149.15 | 149.89 | 147.90 | 148.16 | -0.81% | |
| 149.80 | 150.37 | 149.25 | 149.37 | -0.47% | |
| 150.38 | 151.24 | 149.48 | 150.08 | -0.19% | |
| 151.99 | 152.35 | 149.99 | 150.37 | -0.56% | |
| 150.94 | 151.70 | 150.28 | 151.22 | +0.38% | |
| 149.75 | 150.67 | 148.74 | 150.65 | +1.08% | |
| 150.15 | 150.89 | 148.13 | 149.04 | -0.44% | |
| 147.77 | 149.78 | 147.00 | 149.70 | +3.50% | |
| 146.35 | 147.56 | 143.91 | 144.64 | -0.68% | |
| 145.01 | 146.56 | 144.20 | 145.63 | +0.42% | |
| 145.62 | 145.80 | 144.51 | 145.02 | -1.29% | |
| 147.75 | 148.25 | 146.13 | 146.91 | -0.78% | |
| 148.69 | 150.70 | 147.91 | 148.06 | -0.37% | |
| 149.46 | 149.51 | 146.53 | 148.61 | -0.60% | |
| 148.63 | 149.82 | 148.51 | 149.51 | +0.52% | |
| 147.23 | 148.82 | 147.23 | 148.74 | +0.51% | |
| 146.32 | 148.47 | 146.23 | 147.98 | +1.28% | |
| 145.93 | 147.12 | 145.57 | 146.11 | +0.42% | |
| 145.83 | 146.34 | 144.76 | 145.50 | -0.57% | |
| 146.28 | 148.94 | 145.98 | 146.33 | +0.16% | |
| 146.60 | 147.08 | 144.90 | 146.10 | -0.69% | |
| 148.30 | 148.80 | 146.69 | 147.11 | -1.12% | |
| 148.30 | 149.83 | 147.45 | 148.77 | +0.64% | |
| 146.12 | 148.11 | 145.22 | 147.83 | +1.36% | |
| 145.89 | 146.84 | 143.93 | 145.85 | +0.57% | |
| 144.10 | 146.39 | 143.65 | 145.02 | +0.44% | |
| 144.56 | 145.50 | 144.06 | 144.39 | -0.48% | |
| 143.28 | 145.76 | 142.68 | 145.08 | +1.72% | |
| 142.49 | 143.02 | 141.26 | 142.62 | -0.23% | |
| 142.93 | 144.05 | 141.65 | 142.95 | +0.97% | |
| 142.41 | 143.21 | 141.30 | 141.58 | -0.90% | |
| 142.90 | 143.28 | 141.58 | 142.86 | -0.03% | |
| 144.70 | 144.93 | 142.06 | 142.90 | -0.49% | |
| 145.86 | 145.91 | 143.25 | 143.60 | -1.70% | |
| 146.20 | 147.00 | 145.30 | 146.09 | -0.99% | |
| 146.34 | 148.09 | 146.25 | 147.55 | +0.95% | |
| 148.05 | 148.66 | 143.67 | 146.16 | -2.64% | |
| 151.41 | 153.21 | 149.92 | 150.12 | -1.64% | |
| 151.01 | 152.87 | 150.96 | 152.63 | +0.71% | |
| 152.04 | 152.42 | 151.27 | 151.55 | +0.03% | |
| 153.17 | 153.40 | 151.03 | 151.51 | -0.99% | |
| 153.15 | 155.18 | 152.71 | 153.03 | -0.10% | |
| 154.70 | 155.19 | 152.84 | 153.18 | -0.30% | |
| 154.42 | 154.42 | 152.72 | 153.64 | -0.05% | |
| 153.77 | 153.91 | 151.74 | 153.71 | +0.68% | |
| 152.38 | 154.38 | 152.29 | 152.67 | +1.00% | |
| 151.33 | 152.39 | 149.17 | 151.16 | -0.25% | |
| 148.69 | 151.62 | 148.50 | 151.54 | +1.78% | |
| 148.65 | 149.98 | 147.34 | 148.89 | -0.79% | |
| 145.63 | 150.82 | 145.00 | 150.08 | +3.71% | |
| 140.46 | 144.74 | 138.59 | 144.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEP chart for longer ranges.