Nasdaq · PEP · stock
Pepsico INC (PEP) stock price history
Every Nasdaq trading session of Pepsico INC from Jun 1, 1972 to Nov 11, 2026: 13,600 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEP adjusted close, 1972 to 2026
- $175.40
- All time high, 2023
- $168.19
- 52 week high, $123.47 low
- 13,600
- Daily sessions since 1972
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1972 to 2026 series and minute bars.
PEP key facts
- Pepsico INC (PEP) closed at $143.94 on Nov 11, 2026 on Nasdaq.
- PEP's all time high close is $175.40, set on May 12, 2023; its all time low close is $0.1313 on Oct 3, 1974.
- PEP's 52 week range is $123.47 to $168.19.
- PEP returned +2.1% over the year to Nov 11, 2026 and +2.9% over five years.
- Over ten years PEP returned +88%, +6.5% a year compounded.
- PEP's deepest drawdown was -66.2% from Dec 7, 1972 to Oct 3, 1974.
- DataCedar holds 13,600 daily sessions of PEP history from Jun 1, 1972 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PEP price chart, 1972 to 2026
PEP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | +4.0% |
| 6 months | -2.6% |
| Year to date | +1.8% |
| 1 year | +2.1% |
| 3 years | -4.9% |
| 5 years | +2.9% |
| 10 years | +88.1% |
| Since Jun 1, 1972 | +38,732% |
| Compound annual growth, 54.4 years | +11.6% |
PEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $175.40 on May 12, 2023
- All time low close
- $0.1313 on Oct 3, 1974
- 52 week high
- $168.19 on Feb 12, 2026
- 52 week low
- $123.47 on Oct 7, 2026
- Deepest drawdown
- -66.2% from Dec 7, 1972 to Oct 3, 1974, recovered Aug 17, 1976
- Best single session
- +16.1% on Sep 1, 1998
- Worst single session
- -14.3% on Dec 14, 1982
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1972
- 388×
- Best calendar year
- 1975, +78%
- Worst calendar year
- 1974, -40%
PEP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1972 starts on Jun 1, 1972; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $140.47 | $168.19 | $123.47 | $143.94 | +2.3% | 1.8B | 217 |
| 2025 | $144.19 | $152.31 | $121.55 | $140.77 | -1.8% | 2B | 250 |
| 2024 | $154.92 | $168.89 | $141.20 | $143.41 | -7.6% | 1.4B | 252 |
| 2023 | $160.43 | $176.08 | $141.33 | $155.21 | -3.3% | 1.2B | 250 |
| 2022 | $148.99 | $165.98 | $133.57 | $160.49 | +6.8% | 1.3B | 251 |
| 2021 | $123.59 | $150.57 | $108.08 | $150.30 | +20.6% | 1.2B | 252 |
| 2020 | $111.80 | $125.06 | $83.40 | $124.67 | +11.7% | 1.3B | 253 |
| 2019 | $86.59 | $113.93 | $84.67 | $111.64 | +27.4% | 1.1B | 252 |
| 2018 | $92.08 | $96.02 | $74.21 | $87.65 | -4.8% | 1.3B | 251 |
| 2017 | $78.38 | $92.58 | $75.49 | $92.08 | +17.8% | 915.6M | 251 |
| 2016 | $71.51 | $81.68 | $67.66 | $78.15 | +7.8% | 1.1B | 252 |
| 2015 | $66.93 | $74.53 | $54.68 | $72.50 | +8.7% | 1.2B | 252 |
| 2014 | $56.84 | $70.53 | $52.79 | $66.67 | +17.3% | 1.2B | 250 |
| 2013 | $46.11 | $59.05 | $45.75 | $56.85 | +24.6% | 1.3B | 250 |
| 2012 | $43.20 | $48.36 | $40.27 | $45.61 | +6.4% | 1.6B | 250 |
| 2011 | $41.28 | $45.37 | $37.49 | $42.87 | +4.8% | 2B | 252 |
| 2010 | $37.20 | $42.34 | $35.72 | $40.92 | +10.7% | 1.8B | 252 |
| 2009 | $32.34 | $39.20 | $25.78 | $36.97 | +14.6% | 2B | 252 |
| 2008 | $43.85 | $45.79 | $29.06 | $32.25 | -26.0% | 2B | 253 |
| 2007 | $35.25 | $45.34 | $34.96 | $43.56 | +23.9% | 1.5B | 251 |
| 2006 | $33.06 | $36.92 | $30.90 | $35.16 | +7.9% | 1B | 250 |
| 2005 | $28.30 | $33.24 | $27.82 | $32.60 | +15.2% | 934M | 252 |
| 2004 | $25.02 | $29.92 | $24.15 | $28.29 | +13.8% | 1B | 251 |
| 2003 | $22.13 | $25.97 | $19.04 | $24.85 | +12.0% | 1B | 250 |
| 2002 | $25.15 | $27.82 | $17.80 | $22.18 | -12.1% | 1.3B | 251 |
| 2001 | $25.29 | $26.09 | $20.68 | $25.25 | +1.1% | 1.2B | 245 |
| 2000 | $17.86 | $25.58 | $14.99 | $24.97 | +40.3% | 1B | 249 |
| 1999 | $20.21 | $21.17 | $15.22 | $17.80 | -12.5% | 979.3M | 250 |
| 1998 | $17.82 | $22.06 | $13.61 | $20.33 | +14.3% | 1B | 252 |
| 1997 | $13.37 | $19.90 | $12.75 | $17.79 | +36.5% | 1.1B | 252 |
| 1996 | $12.11 | $15.86 | $11.97 | $13.03 | +6.2% | 1.1B | 254 |
| 1995 | $7.83 | $12.90 | $7.32 | $12.27 | +56.7% | 875.9M | 250 |
| 1994 | $8.68 | $8.71 | $6.25 | $7.83 | -9.6% | 820M | 248 |
| 1993 | $8.62 | $9.12 | $7.25 | $8.66 | +0.1% | 736.2M | 251 |
| 1992 | $6.89 | $9.04 | $6.27 | $8.65 | +24.2% | 619M | 252 |
| 1991 | $5.32 | $7.24 | $4.76 | $6.96 | +32.3% | 978.9M | 253 |
| 1990 | $4.25 | $5.62 | $3.59 | $5.26 | +23.9% | 871.8M | 252 |
| 1989 | $2.58 | $4.37 | $2.46 | $4.25 | +64.9% | 927.1M | 250 |
| 1988 | $2.13 | $2.83 | $1.91 | $2.58 | +21.0% | 861M | 253 |
| 1987 | $1.64 | $2.67 | $1.36 | $2.13 | +30.9% | 1.3B | 252 |
| 1986 | $1.48 | $2.20 | $1.35 | $1.63 | +9.6% | 1.3B | 248 |
| 1985 | $0.8470 | $1.54 | $0.8049 | $1.49 | +74.9% | 1.4B | 251 |
| 1984 | $0.7225 | $0.8973 | $0.6560 | $0.8495 | +16.8% | 1.1B | 250 |
| 1983 | $0.6432 | $0.7397 | $0.5954 | $0.7273 | +11.9% | 1.6B | 253 |
| 1982 | $0.6365 | $0.9002 | $0.5428 | $0.6500 | +2.5% | 1.2B | 251 |
| 1981 | $0.4560 | $0.6778 | $0.4518 | $0.6343 | +39.1% | 542.7M | 251 |
| 1980 | $0.3951 | $0.4649 | $0.3176 | $0.4560 | +15.4% | 597.2M | 242 |
| 1979 | $0.3892 | $0.4476 | $0.3358 | $0.3951 | +1.5% | 467.5M | 245 |
| 1978 | $0.4109 | $0.5057 | $0.3595 | $0.3892 | -5.3% | 549.9M | 242 |
| 1977 | $0.3741 | $0.4201 | $0.3186 | $0.4109 | +9.3% | 427.9M | 232 |
| 1976 | $0.3259 | $0.4095 | $0.3207 | $0.3759 | +15.4% | 274.7M | 221 |
| 1975 | $0.1827 | $0.3430 | $0.1827 | $0.3259 | +78.3% | 227.5M | 253 |
| 1974 | $0.3043 | $0.3142 | $0.1313 | $0.1827 | -40.0% | 201.8M | 253 |
| 1973 | $0.3771 | $0.3892 | $0.2795 | $0.3043 | -19.2% | 188.1M | 252 |
| 1972 | $0.3664 | $0.3917 | $0.3340 | $0.3766 | n/a | 80.1M | 146 |
PEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $143.94 | +4.8% |
| October 2026 | $137.34 | +8.4% |
| September 2026 | $126.72 | -8.7% |
| August 2026 | $138.86 | -0.5% |
| July 2026 | $139.56 | +3.1% |
| June 2026 | $135.40 | -5.1% |
| May 2026 | $142.69 | -9.0% |
| April 2026 | $156.84 | +2.1% |
| March 2026 | $153.67 | -7.7% |
| February 2026 | $166.49 | +10.5% |
| January 2026 | $150.68 | +7.0% |
| December 2025 | $140.77 | -2.6% |
About the PEP data
Daily bars. 13,600 sessions from Jun 1, 1972 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 1972, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PEP share price history
