SIX · PEP · stock
PepsiCo, Inc. (PEP) stock price history
Every SIX trading session of PepsiCo, Inc. from Jul 17, 1998 to Sep 25, 2026: 7,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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, 1998 to 2026
- CHF 151.13
- All time high, 2022
- CHF 126.68
- 52 week high, CHF 104.75 low
- 7,166
- Daily sessions since 1998
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
PEP key facts
- PepsiCo, Inc. (PEP) closed at CHF 107.00 on Sep 25, 2026 on SIX.
- PEP's all time high close is CHF 151.13, set on Dec 1, 2022; its all time low close is CHF 19.13 on Oct 1, 1998.
- PEP's 52 week range is CHF 104.75 to CHF 126.68.
- PEP returned +0.3% over the year to Sep 25, 2026 and -7.2% over five years.
- Over ten years PEP returned +45%, +3.8% a year compounded.
- PEP's deepest drawdown was -43.7% from Mar 4, 2002 to Mar 7, 2003.
- DataCedar holds 7,166 daily sessions of PEP history from Jul 17, 1998 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
PEP price chart, 1998 to 2026
PEP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -5.7% |
| 6 months | -7.7% |
| Year to date | -3.5% |
| 1 year | +0.3% |
| 3 years | -20.4% |
| 5 years | -7.2% |
| 10 years | +44.6% |
| Since Jul 17, 1998 | +267.7% |
| Compound annual growth, 28.2 years | +4.7% |
PEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 151.13 on Dec 1, 2022
- All time low close
- CHF 19.13 on Oct 1, 1998
- 52 week high
- CHF 126.68 on Mar 6, 2026
- 52 week low
- CHF 104.75 on Oct 1, 2025
- Deepest drawdown
- -43.7% from Mar 4, 2002 to Mar 7, 2003, recovered May 3, 2007
- Best single session
- +16.4% on Apr 14, 2020
- Worst single session
- -16.1% on Jul 19, 2002
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 1998
- 3.7×
- Best calendar year
- 2000, +38%
- Worst calendar year
- 2002, -29%
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. 1998 starts on Jul 17, 1998; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 107.94 | CHF 126.68 | CHF 106.98 | CHF 107.00 | -3.5% | 361 | 185 |
| 2025 | CHF 126.84 | CHF 127.75 | CHF 96.90 | CHF 110.83 | -12.6% | 1.2K | 249 |
| 2024 | CHF 129.34 | CHF 138.33 | CHF 125.59 | CHF 126.84 | -1.9% | 8.7K | 250 |
| 2023 | CHF 148.56 | CHF 148.99 | CHF 129.34 | CHF 129.34 | -12.9% | 8.2K | 251 |
| 2022 | CHF 126.99 | CHF 151.13 | CHF 118.64 | CHF 148.56 | +14.0% | 372 | 254 |
| 2021 | CHF 107.66 | CHF 133.68 | CHF 89.04 | CHF 130.33 | +22.9% | 449 | 254 |
| 2020 | CHF 104.39 | CHF 115.38 | CHF 85.36 | CHF 106.04 | +1.6% | 707 | 252 |
| 2019 | CHF 80.00 | CHF 106.76 | CHF 80.00 | CHF 104.39 | +30.5% | 4.1K | 249 |
| 2018 | CHF 83.81 | CHF 91.48 | CHF 74.28 | CHF 80.00 | -4.5% | 4.6K | 249 |
| 2017 | CHF 75.24 | CHF 83.84 | CHF 73.09 | CHF 83.81 | +11.4% | 2.2K | 251 |
| 2016 | CHF 71.73 | CHF 79.07 | CHF 65.40 | CHF 75.24 | +4.9% | 6.1K | 254 |
| 2015 | CHF 64.57 | CHF 71.73 | CHF 56.64 | CHF 71.73 | +11.1% | 9.3K | 251 |
| 2014 | CHF 46.88 | CHF 65.79 | CHF 46.88 | CHF 64.57 | +37.7% | 8K | 249 |
| 2013 | CHF 38.75 | CHF 52.34 | CHF 38.75 | CHF 46.88 | +21.0% | 31.6K | 249 |
| 2012 | CHF 37.78 | CHF 44.51 | CHF 33.91 | CHF 38.75 | +2.6% | 34.5K | 250 |
| 2011 | CHF 36.76 | CHF 38.12 | CHF 27.81 | CHF 37.78 | +2.0% | 58.4K | 254 |
| 2010 | CHF 36.90 | CHF 43.52 | CHF 34.88 | CHF 37.05 | +1.2% | 40.2K | 254 |
| 2009 | CHF 34.95 | CHF 37.19 | CHF 30.31 | CHF 36.61 | +5.9% | 38.7K | 253 |
| 2008 | CHF 47.71 | CHF 47.98 | CHF 32.23 | CHF 34.56 | -27.6% | 105.5K | 253 |
| 2007 | CHF 41.41 | CHF 49.48 | CHF 41.08 | CHF 47.71 | +16.0% | 96.8K | 251 |
| 2006 | CHF 41.31 | CHF 43.89 | CHF 37.36 | CHF 41.14 | -0.4% | 159.5K | 258 |
| 2005 | CHF 31.33 | CHF 41.91 | CHF 31.33 | CHF 41.31 | +33.1% | 176.8K | 260 |
| 2004 | CHF 30.27 | CHF 37.12 | CHF 28.42 | CHF 31.04 | +2.5% | 203.1K | 262 |
| 2003 | CHF 29.76 | CHF 33.73 | CHF 24.88 | CHF 30.27 | +1.7% | 235.5K | 261 |
| 2002 | CHF 41.87 | CHF 44.50 | CHF 26.17 | CHF 29.76 | -28.9% | 504.3K | 261 |
| 2001 | CHF 39.86 | CHF 42.80 | CHF 34.82 | CHF 41.87 | +5.0% | 449.7K | 261 |
| 2000 | CHF 28.80 | CHF 44.61 | CHF 24.89 | CHF 39.86 | +38.4% | 1.3M | 260 |
| 1999 | CHF 27.29 | CHF 30.93 | CHF 22.29 | CHF 28.80 | +5.5% | 1.9M | 261 |
| 1998 | CHF 28.27 | CHF 30.72 | CHF 18.76 | CHF 27.29 | n/a | 1.2M | 120 |
PEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 107.00 | -4.9% |
| August 2026 | CHF 112.52 | 0.0% |
| July 2026 | CHF 112.52 | +2.7% |
| June 2026 | CHF 109.56 | -3.1% |
| May 2026 | CHF 113.03 | -5.7% |
| April 2026 | CHF 119.85 | -1.6% |
| March 2026 | CHF 121.80 | -2.8% |
| February 2026 | CHF 125.29 | +13.0% |
| January 2026 | CHF 110.83 | 0.0% |
| December 2025 | CHF 110.83 | -1.4% |
| November 2025 | CHF 112.36 | 0.0% |
| October 2025 | CHF 112.36 | +3.5% |
About the PEP data
Daily bars. 7,166 sessions from Jul 17, 1998 to Sep 25, 2026, one row per SIX 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 Sep 23, 2026 forward, most recent session Sep 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 SIX trading days; minute timestamps are UTC. Prices are in CHF. 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 Jul 17, 1998, 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/PEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
PEP share price history
