Last Updated on 11/20/2017 by GS Staff
[otw_shortcode_dropcap label=”Q:” size=”large” border_color_class=”otw-no-border-color”][/otw_shortcode_dropcap] Does Pepsi own Taco Bell, KFC, or Pizza Hut?
[otw_shortcode_dropcap label=”A:” size=”large” border_color_class=”otw-no-border-color”][/otw_shortcode_dropcap] This is a good question because if you visit Taco Bell, KFC, or Pizza Hut you will see Pepsi products featured on the menus. This obviously does not necessarily mean that Pepsi owns these companies, but they clearly have some sort of relationship. Let’s dig into their relationship.
Taco Bell, KFC, and Pizza Hut are currently owned by Yum! Brands (NYSE: YUM). Pepsi is a separate publicly traded company that trades under NYSE: PEP. Pepsi does not own Taco Bell, KFC, or Pizza Hut.
While Pepsi currently does not own these restaurants, they once did. Pepsi decided to spin off Taco Bell, KFC, and Pizza Hut into their own publicly traded company in 1997. The spin off was called Tricon Global Restaurants. The Tricon name later changed to the current Yum! Brands.
According to The Baltimore Sun, PepsiCo received $4.5 billion from the Tricon spin off. The company used the money to mostly payoff short-term debt and secondarily for share buybacks. After the spin off, Pepsi was free to focus mainly on its two core businesses consisting of beverages and snack foods.
The spin off left Tricon with $4.7 billion in debt. In order to start to managing this debt, Tricon started to aggressively sell its company-owned restaurants to franchises. This process is known as refranchising. At the time, the company was operating 46 percent of its restaurants through the corporation. Their goal was to reduce that amount to under 30 percent through refranchising efforts while gaining the benefit of increased cash flow from areas such as realized franchise fees and royalties.
If you flip through the 1999 Yum!/Tricon Annual Report, which was a couple of years after the spin off, you can see how these refranchising efforts paid off. From the report:
In 1999, we sold over 1,400 restaurants to franchisees, reducing company ownership of the system from 28% to 23%, closing in on our target of about 20%. Cash from operations and this refranchising strategy generated over $1.5 billion in cash flow. This, in turn, enabled us to pay down over $1 billion in debt last year. Significantly, we also reinvested about $470 million in new and existing restaurants in 1999. We also bought back 3.3 million shares of our stock since September, underscoring both our strong cash generation and confidence in our growth potential.
While Tricon was left with a lot of debt to deal with, they also were blessed with a ton of assets. Specifically, the spin off company was made up of approximately 30,000 restaurants worldwide (company-owned and franchised) with sales of about $20 billion in the year proceeding the spin off, 1996. The asset base was clearly a nice starting point for Tricon/YUM! Brands to develop future growth.
Yum! Brands (Formerly Tricon) Stock Performance Since Spin Off
Below you can see the solid return shareholders received if they held their shares of Tricon (now Yum!) from the spin off to today’s date.
Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
1997-09-01 | 5.167146 | 5.998383 | 5.167146 | 5.818655 | 4.496571 | 59492000 |
1997-10-01 | 5.829888 | 6.144411 | 5.234543 | 5.447969 | 4.210111 | 189799100 |
1997-11-01 | 5.481668 | 6.515097 | 5.369339 | 6.077013 | 4.696226 | 98856100 |
1997-12-01 | 6.178109 | 6.369069 | 5.009885 | 5.223310 | 4.036497 | 93890400 |
1998-01-01 | 5.223310 | 5.268242 | 4.504403 | 4.908789 | 3.793438 | 103247000 |
1998-02-01 | 4.953721 | 5.212078 | 4.672897 | 5.122214 | 3.958371 | 79667100 |
1998-03-01 | 5.099749 | 5.661395 | 5.088515 | 5.403038 | 4.175387 | 72213400 |
1998-04-01 | 5.403038 | 5.930985 | 5.369339 | 5.706326 | 4.409765 | 49865900 |
1998-05-01 | 5.706326 | 5.796190 | 5.369339 | 5.582764 | 4.314277 | 40440500 |
1998-06-01 | 5.582764 | 6.110712 | 5.313174 | 5.695094 | 4.401083 | 51640200 |
1998-07-01 | 5.740025 | 6.627426 | 5.717559 | 6.357836 | 4.913239 | 63535200 |
1998-08-01 | 6.312904 | 7.323868 | 5.391805 | 6.661125 | 5.147618 | 74741200 |
1998-09-01 | 6.649892 | 7.189073 | 6.380302 | 7.031812 | 5.434078 | 62300300 |
1998-10-01 | 7.177840 | 8.110172 | 5.661395 | 7.818117 | 6.041724 | 106359100 |
1998-11-01 | 7.795650 | 8.537024 | 7.694554 | 8.222502 | 6.354227 | 55843600 |
1998-12-01 | 8.132638 | 9.143601 | 8.121406 | 9.008806 | 6.961870 | 52955300 |
1999-01-01 | 8.829080 | 9.166067 | 8.087707 | 8.548257 | 6.605965 | 55996300 |
1999-02-01 | 8.447161 | 11.401420 | 8.312366 | 11.165528 | 8.628553 | 87721100 |
1999-03-01 | 11.053199 | 13.052660 | 10.873472 | 12.625809 | 9.757036 | 80939500 |
1999-04-01 | 13.075126 | 13.277318 | 10.603882 | 11.569914 | 8.941056 | 95213400 |
1999-05-01 | 11.569914 | 11.839504 | 9.559220 | 10.469087 | 8.090353 | 75336600 |
1999-06-01 | 10.424155 | 10.424155 | 8.581955 | 9.727714 | 7.517433 | 118024600 |
1999-07-01 | 9.480590 | 10.379224 | 7.234004 | 7.312635 | 5.651095 | 112903000 |
1999-08-01 | 7.368799 | 8.054008 | 6.290439 | 7.301402 | 5.642416 | 170382100 |
1999-09-01 | 7.301402 | 7.952911 | 6.593728 | 7.357566 | 5.685817 | 109859200 |
1999-10-01 | 7.368799 | 7.717020 | 6.930715 | 7.222771 | 5.581649 | 75876900 |
1999-11-01 | 7.222771 | 8.312366 | 6.998113 | 7.458663 | 5.763942 | 86263600 |
1999-12-01 | 7.424964 | 7.436197 | 6.750988 | 6.941948 | 5.364635 | 85553800 |
2000-01-01 | 6.930715 | 6.930715 | 5.122214 | 5.144680 | 3.975731 | 112352800 |
2000-02-01 | 5.279475 | 5.796190 | 4.538102 | 4.785226 | 3.697952 | 114874600 |
2000-03-01 | 4.773993 | 5.930985 | 4.672897 | 5.582764 | 4.314277 | 104721700 |
2000-04-01 | 5.605230 | 6.391535 | 5.167146 | 6.088246 | 4.704906 | 87031300 |
2000-05-01 | 6.099479 | 6.178109 | 5.223310 | 5.268242 | 4.071219 | 78885700 |
2000-06-01 | 5.257010 | 5.515367 | 4.785226 | 5.077282 | 3.923648 | 90448300 |
2000-07-01 | 5.088515 | 5.829888 | 4.234813 | 4.358375 | 3.368086 | 105864600 |
2000-08-01 | 4.358375 | 5.841122 | 4.358375 | 5.237347 | 4.047342 | 94761700 |
2000-09-01 | 5.234543 | 5.751258 | 5.133447 | 5.504134 | 4.253513 | 74382800 |
2000-10-01 | 5.515367 | 5.695094 | 4.650431 | 5.391805 | 4.166708 | 82636500 |
2000-11-01 | 5.346873 | 6.750988 | 5.268242 | 6.470165 | 5.000045 | 91687100 |
2000-12-01 | 6.425234 | 6.481398 | 5.650162 | 5.930985 | 4.583376 | 96017400 |
2001-01-01 | 5.942218 | 6.524084 | 5.672627 | 6.473760 | 5.002824 | 108807900 |
2001-02-01 | 6.473760 | 6.957225 | 6.184400 | 6.919482 | 5.347273 | 96696500 |
2001-03-01 | 6.829619 | 7.223221 | 6.290439 | 6.863767 | 5.304216 | 113110500 |
2001-04-01 | 6.829619 | 8.078720 | 6.554637 | 8.055356 | 6.225057 | 79075200 |
2001-05-01 | 7.997843 | 8.375270 | 7.248383 | 8.213515 | 6.347281 | 103799000 |
2001-06-01 | 8.213515 | 8.761683 | 7.674335 | 7.890007 | 6.097278 | 86195200 |
2001-07-01 | 7.891805 | 8.258447 | 7.431704 | 8.222502 | 6.354227 | 74921500 |
2001-08-01 | 8.096693 | 8.263839 | 7.591660 | 7.659957 | 5.919500 | 67671400 |
2001-09-01 | 7.645579 | 7.812725 | 6.748742 | 7.048886 | 5.447276 | 62034800 |
2001-10-01 | 6.919482 | 9.124730 | 6.757728 | 9.092380 | 7.026452 | 136648300 |
2001-11-01 | 9.092380 | 9.417686 | 8.465133 | 8.528037 | 6.590338 | 78437500 |
2001-12-01 | 8.537024 | 9.581237 | 8.483106 | 8.842559 | 6.833397 | 90316600 |
2002-01-01 | 8.896478 | 10.055716 | 8.599928 | 10.028756 | 7.750073 | 107397900 |
2002-02-01 | 9.956865 | 10.774623 | 9.525521 | 10.627247 | 8.212576 | 78063400 |
2002-03-01 | 10.603882 | 10.864486 | 9.983825 | 10.564342 | 8.163966 | 97819200 |
2002-04-01 | 10.566139 | 11.489935 | 10.231848 | 11.333573 | 8.758416 | 85323000 |
2002-05-01 | 11.062185 | 11.822430 | 10.966930 | 11.484544 | 8.875085 | 101961000 |
2002-06-01 | 11.511502 | 11.923077 | 10.514019 | 10.514019 | 8.125074 | 96601200 |
2002-07-01 | 10.639828 | 11.107118 | 8.296190 | 11.107118 | 8.583412 | 115843000 |
2002-08-01 | 10.783609 | 11.326384 | 9.291877 | 10.902228 | 8.425076 | 109326700 |
2002-09-01 | 10.902228 | 11.394680 | 9.396118 | 9.960460 | 7.697293 | 104604300 |
2002-10-01 | 9.964055 | 11.103522 | 7.314881 | 8.098491 | 6.258391 | 225256700 |
2002-11-01 | 7.872035 | 8.734723 | 7.523365 | 8.594537 | 6.641730 | 105730300 |
2002-12-01 | 8.716750 | 8.803020 | 7.907980 | 8.705967 | 6.727841 | 99962300 |
2003-01-01 | 8.785047 | 9.291877 | 8.141624 | 8.332135 | 6.438950 | 84006000 |
2003-02-01 | 8.393242 | 8.788641 | 7.742631 | 8.558591 | 6.613953 | 68918100 |
2003-03-01 | 8.572969 | 9.270309 | 7.879223 | 8.745507 | 6.758395 | 82697100 |
2003-04-01 | 8.745507 | 9.090582 | 8.245866 | 8.878505 | 6.861176 | 101515300 |
2003-05-01 | 8.824587 | 10.064702 | 8.648455 | 10.050323 | 7.766739 | 90023200 |
2003-06-01 | 10.100647 | 10.747663 | 9.831057 | 10.625449 | 8.211190 | 73065900 |
2003-07-01 | 10.585910 | 11.125090 | 10.201294 | 10.758447 | 8.313967 | 78850800 |
2003-08-01 | 10.758447 | 10.783609 | 10.226456 | 10.657800 | 8.236186 | 58196300 |
2003-09-01 | 10.700934 | 11.125090 | 10.496046 | 10.647017 | 8.227854 | 53648900 |
2003-10-01 | 10.729691 | 12.282531 | 10.715313 | 12.271747 | 9.483424 | 76015100 |
2003-11-01 | 12.239396 | 12.526959 | 11.502516 | 12.397555 | 9.580647 | 55593800 |
2003-12-01 | 12.473041 | 12.728253 | 11.696621 | 12.365205 | 9.555646 | 70736100 |
2004-01-01 | 12.361610 | 12.861251 | 11.549245 | 12.189073 | 9.419534 | 80082600 |
2004-02-01 | 12.257369 | 13.425593 | 11.808052 | 13.310568 | 10.286207 | 86118300 |
2004-03-01 | 13.120057 | 14.025881 | 13.120057 | 13.655643 | 10.552877 | 81833100 |
2004-04-01 | 13.655643 | 14.435658 | 12.836089 | 13.943207 | 10.775102 | 82887700 |
2004-05-01 | 13.864126 | 14.158878 | 12.595255 | 13.479511 | 10.416763 | 68271100 |
2004-06-01 | 13.353703 | 13.767074 | 13.102085 | 13.378864 | 10.338987 | 52104400 |
2004-07-01 | 13.335730 | 14.209202 | 12.850468 | 13.799425 | 10.663990 | 73759800 |
2004-08-01 | 13.637671 | 14.327822 | 13.098491 | 14.273904 | 11.060551 | 52031900 |
2004-09-01 | 14.327822 | 14.737598 | 14.133717 | 14.615385 | 11.325152 | 56712400 |
2004-10-01 | 14.521927 | 15.772825 | 14.388928 | 15.636233 | 12.116188 | 76198200 |
2004-11-01 | 15.611072 | 16.595974 | 15.542775 | 16.319195 | 12.675571 | 73537100 |
2004-12-01 | 16.445004 | 17.063263 | 16.272467 | 16.959023 | 13.172542 | 77605300 |
2005-01-01 | 16.959023 | 17.027319 | 16.081955 | 16.660675 | 12.940809 | 58251000 |
2005-02-01 | 16.588785 | 17.667147 | 16.308411 | 17.534147 | 13.648604 | 68651100 |
2005-03-01 | 17.530554 | 19.252337 | 17.501797 | 18.623293 | 14.496402 | 98376000 |
2005-04-01 | 18.547808 | 18.785048 | 16.585190 | 16.879942 | 13.139370 | 101872500 |
2005-05-01 | 16.879942 | 18.691589 | 16.822430 | 18.436377 | 14.378963 | 79723900 |
2005-06-01 | 18.436377 | 19.335011 | 18.368080 | 18.720345 | 14.600430 | 78082600 |
2005-07-01 | 18.720345 | 19.216391 | 17.469446 | 18.817398 | 14.676132 | 74202200 |
2005-08-01 | 18.745506 | 18.795830 | 16.757729 | 17.030912 | 13.312040 | 69365400 |
2005-09-01 | 16.973400 | 18.332134 | 16.531273 | 17.401150 | 13.601429 | 92077200 |
2005-10-01 | 17.271748 | 18.745506 | 16.912292 | 18.285406 | 14.292597 | 130272000 |
2005-11-01 | 18.285406 | 18.777857 | 16.754133 | 17.537743 | 13.740055 | 129176600 |
2005-12-01 | 17.537743 | 17.695902 | 16.736160 | 16.851187 | 13.202167 | 76533700 |
2006-01-01 | 16.926672 | 18.112869 | 16.642704 | 17.782171 | 13.931556 | 87598200 |
2006-02-01 | 17.667147 | 18.716751 | 17.120777 | 17.145939 | 13.464465 | 74486200 |
2006-03-01 | 17.145939 | 18.296190 | 16.883537 | 17.562904 | 13.791905 | 100475200 |
2006-04-01 | 17.530554 | 18.691589 | 17.016535 | 18.576563 | 14.587920 | 90116200 |
2006-05-01 | 18.576563 | 19.468008 | 18.048166 | 18.116463 | 14.260952 | 87454800 |
2006-06-01 | 18.120058 | 18.907261 | 17.458662 | 18.069735 | 14.224167 | 87483300 |
2006-07-01 | 18.116463 | 18.418404 | 16.013659 | 16.175413 | 12.732992 | 118181200 |
2006-08-01 | 16.121496 | 17.760603 | 15.891445 | 17.570093 | 13.872307 | 91297100 |
2006-09-01 | 17.649174 | 19.342199 | 17.383177 | 18.709562 | 14.771963 | 71825900 |
2006-10-01 | 18.601725 | 22.228613 | 18.580158 | 21.373114 | 16.874949 | 125081200 |
2006-11-01 | 21.506111 | 22.890007 | 20.765636 | 21.994968 | 17.413498 | 81296100 |
2006-12-01 | 22.124371 | 22.818117 | 20.783609 | 21.135874 | 16.733345 | 105532400 |
2007-01-01 | 21.117901 | 21.703810 | 20.632639 | 21.570812 | 17.077688 | 71290400 |
2007-02-01 | 21.603163 | 22.365206 | 20.298346 | 20.826744 | 16.531170 | 82196600 |
2007-03-01 | 20.370237 | 21.409058 | 19.773544 | 20.762041 | 16.479801 | 88768700 |
2007-04-01 | 20.672178 | 22.767794 | 20.636232 | 22.235802 | 17.743103 | 63884900 |
2007-05-01 | 22.106398 | 24.802301 | 22.106398 | 24.342199 | 19.423908 | 87518200 |
2007-06-01 | 24.367361 | 24.759167 | 22.695902 | 23.522646 | 18.769945 | 82324600 |
2007-07-01 | 23.630482 | 25.197699 | 22.796549 | 23.033789 | 18.379866 | 101110300 |
2007-08-01 | 22.408339 | 23.975557 | 20.395399 | 23.522646 | 18.855787 | 88676800 |
2007-09-01 | 23.493889 | 25.154566 | 22.465853 | 24.320633 | 19.495459 | 59302100 |
2007-10-01 | 24.457226 | 29.187635 | 24.083393 | 28.950396 | 23.206675 | 135388100 |
2007-11-01 | 28.856937 | 28.950396 | 26.175413 | 26.707405 | 21.493294 | 101050400 |
2007-12-01 | 26.649893 | 28.734724 | 26.391085 | 27.512581 | 22.141275 | 87196100 |
2008-01-01 | 27.548527 | 28.109274 | 22.278936 | 24.557873 | 19.763416 | 182453200 |
2008-02-01 | 24.593817 | 26.693027 | 24.104961 | 24.766356 | 20.012953 | 128455300 |
2008-03-01 | 24.687275 | 27.634794 | 24.227175 | 26.750540 | 21.616316 | 116427000 |
2008-04-01 | 26.757729 | 30.000000 | 26.757729 | 29.245148 | 23.632128 | 96277100 |
2008-05-01 | 28.763479 | 29.899353 | 27.383177 | 28.540619 | 23.152933 | 84212500 |
2008-06-01 | 28.375269 | 28.511862 | 24.780733 | 25.226456 | 20.464394 | 110417300 |
2008-07-01 | 24.989216 | 26.312006 | 23.723940 | 25.751259 | 20.890127 | 148628700 |
2008-08-01 | 25.930984 | 28.145220 | 24.651329 | 25.650612 | 20.918341 | 76065400 |
2008-09-01 | 25.873472 | 28.936018 | 22.559309 | 23.443565 | 19.118462 | 129195600 |
2008-10-01 | 23.378864 | 23.882099 | 16.182602 | 20.855499 | 17.007866 | 185343000 |
2008-11-01 | 20.855499 | 22.099209 | 15.456506 | 19.367361 | 15.899167 | 132982300 |
2008-12-01 | 18.986341 | 22.789360 | 17.476635 | 22.645578 | 18.590342 | 123050200 |
2009-01-01 | 22.875629 | 24.040258 | 19.856218 | 20.575127 | 16.890656 | 109405000 |
2009-02-01 | 20.287563 | 21.890726 | 18.705967 | 18.892883 | 15.608872 | 138561000 |
2009-03-01 | 18.490295 | 21.480949 | 16.800863 | 19.755571 | 16.321613 | 165114500 |
2009-04-01 | 19.532711 | 25.334291 | 19.468008 | 23.975557 | 19.808067 | 170560400 |
2009-05-01 | 23.997124 | 25.643421 | 22.674335 | 24.895758 | 20.700066 | 147849600 |
2009-06-01 | 25.154566 | 26.419842 | 23.177570 | 23.968369 | 19.928980 | 125408300 |
2009-07-01 | 24.974838 | 26.347952 | 23.860533 | 25.492451 | 21.196201 | 190180400 |
2009-08-01 | 25.751259 | 26.570812 | 24.414091 | 24.622574 | 20.580860 | 109591800 |
2009-09-01 | 24.615385 | 25.111431 | 23.364487 | 24.270309 | 20.286417 | 153346400 |
2009-10-01 | 24.234364 | 25.866283 | 23.501078 | 23.687994 | 19.799688 | 204871600 |
2009-11-01 | 23.910856 | 26.024443 | 23.565781 | 25.355860 | 21.322004 | 107140200 |
2009-12-01 | 25.571531 | 25.571531 | 23.867722 | 25.140186 | 21.140642 | 116511200 |
2010-01-01 | 25.248022 | 26.110712 | 24.478792 | 24.593817 | 20.681196 | 88652700 |
2010-02-01 | 24.766356 | 25.830338 | 23.357296 | 24.241552 | 20.504612 | 116843300 |
2010-03-01 | 24.277498 | 27.936737 | 24.162474 | 27.555716 | 23.307884 | 137160400 |
2010-04-01 | 27.663551 | 31.631920 | 27.663551 | 30.496046 | 25.794947 | 154712400 |
2010-05-01 | 30.647017 | 31.071173 | 26.987778 | 29.439253 | 25.028757 | 131659100 |
2010-06-01 | 29.309849 | 31.272467 | 27.994249 | 28.066139 | 23.861368 | 149691800 |
2010-07-01 | 28.001438 | 30.596693 | 27.498203 | 29.690870 | 25.242685 | 132297700 |
2010-08-01 | 30.043135 | 30.984903 | 29.122932 | 29.978434 | 25.616135 | 98818800 |
2010-09-01 | 30.194105 | 33.723938 | 30.150970 | 33.112869 | 28.294470 | 117348400 |
2010-10-01 | 33.292595 | 35.995686 | 33.134438 | 35.629044 | 30.444504 | 104305500 |
2010-11-01 | 35.873474 | 37.721066 | 34.967648 | 36.002876 | 30.925350 | 92037300 |
2010-12-01 | 36.542057 | 36.879944 | 35.168941 | 35.262402 | 30.289303 | 79632300 |
2011-01-01 | 35.442127 | 35.930984 | 33.263840 | 33.616104 | 28.875187 | 102578900 |
2011-02-01 | 33.738319 | 37.124371 | 33.616104 | 36.182602 | 31.238230 | 87996600 |
2011-03-01 | 36.362328 | 38.238678 | 35.161755 | 36.937454 | 31.889931 | 98736600 |
2011-04-01 | 37.009346 | 39.525520 | 35.398994 | 38.562187 | 33.292641 | 108757000 |
2011-05-01 | 38.670021 | 40.963337 | 38.116463 | 39.769951 | 34.508389 | 97904400 |
2011-06-01 | 39.755573 | 40.222862 | 37.742630 | 39.712437 | 34.458496 | 102286300 |
2011-07-01 | 39.748383 | 41.516895 | 37.304096 | 37.972683 | 32.948902 | 115834100 |
2011-08-01 | 38.382458 | 39.388927 | 34.176849 | 39.086987 | 34.070023 | 178860800 |
2011-09-01 | 39.058231 | 40.043133 | 34.780735 | 35.506828 | 30.949375 | 134132800 |
2011-10-01 | 35.420559 | 39.460819 | 33.896477 | 38.511864 | 33.568707 | 142458400 |
2011-11-01 | 37.749821 | 40.618259 | 37.498203 | 40.287563 | 35.310463 | 93969100 |
2011-12-01 | 40.330696 | 42.983463 | 40.172539 | 42.422718 | 37.181843 | 96933700 |
2012-01-01 | 42.854061 | 46.153847 | 41.984184 | 45.528397 | 39.903839 | 95150700 |
2012-02-01 | 45.830338 | 47.843277 | 45.334293 | 47.620419 | 41.936661 | 120590000 |
2012-03-01 | 47.613228 | 51.610352 | 46.786484 | 51.171818 | 45.064182 | 83236300 |
2012-04-01 | 51.114307 | 53.515457 | 49.187634 | 52.286125 | 46.045494 | 113017700 |
2012-05-01 | 52.494610 | 53.436378 | 48.332134 | 50.582314 | 44.731190 | 101913600 |
2012-06-01 | 48.698776 | 49.273903 | 44.248741 | 46.312004 | 40.954857 | 145631200 |
2012-07-01 | 46.204170 | 48.526241 | 43.889290 | 46.613945 | 41.221867 | 151586600 |
2012-08-01 | 46.858376 | 49.360172 | 45.219265 | 45.808769 | 40.693779 | 98918100 |
2012-09-01 | 45.636234 | 49.755573 | 45.111431 | 47.692307 | 42.367001 | 90399400 |
2012-10-01 | 48.023006 | 51.869160 | 47.174694 | 50.402588 | 44.774647 | 119694100 |
2012-11-01 | 50.381020 | 53.738319 | 47.972683 | 48.224300 | 43.058002 | 104343100 |
2012-12-01 | 48.253056 | 50.575127 | 45.341480 | 47.735443 | 42.621517 | 131434500 |
2013-01-01 | 48.526241 | 49.209202 | 45.420559 | 46.685837 | 41.684364 | 155832100 |
2013-02-01 | 46.887131 | 47.792953 | 42.904385 | 47.074047 | 42.248585 | 165745400 |
2013-03-01 | 46.649891 | 51.912292 | 46.261681 | 51.718189 | 46.416668 | 96923000 |
2013-04-01 | 51.710999 | 51.991375 | 45.406181 | 48.971962 | 43.951950 | 153713100 |
2013-05-01 | 48.734722 | 50.992092 | 48.346512 | 48.705967 | 43.933586 | 79480100 |
2013-06-01 | 48.734722 | 53.120056 | 48.209923 | 49.849030 | 44.964642 | 86332500 |
2013-07-01 | 50.035946 | 53.213516 | 49.791515 | 52.422718 | 47.286152 | 83263900 |
2013-08-01 | 52.839684 | 54.011501 | 50.014378 | 50.337887 | 45.614914 | 67655900 |
2013-09-01 | 50.855499 | 53.026600 | 49.446442 | 51.322788 | 46.507412 | 63695200 |
2013-10-01 | 51.459381 | 51.818836 | 46.067577 | 48.612511 | 44.051430 | 149717400 |
2013-11-01 | 48.605320 | 56.563622 | 48.533428 | 55.844715 | 50.867680 | 99378200 |
2013-12-01 | 55.758446 | 56.484543 | 51.222141 | 54.356579 | 49.512173 | 73496800 |
2014-01-01 | 54.191231 | 55.593098 | 47.325665 | 48.274624 | 43.972260 | 110519900 |
2014-02-01 | 48.425594 | 53.443565 | 47.332855 | 53.256649 | 48.756618 | 95202200 |
2014-03-01 | 52.724659 | 56.038822 | 51.926670 | 54.198418 | 49.618813 | 81380400 |
2014-04-01 | 54.284687 | 57.296909 | 53.393242 | 55.348671 | 50.671871 | 96830900 |
2014-05-01 | 55.298347 | 55.643421 | 53.249462 | 55.578720 | 51.130402 | 64331400 |
2014-06-01 | 55.327103 | 59.043854 | 55.327103 | 58.375271 | 53.703129 | 56559700 |
2014-07-01 | 58.677212 | 60.086269 | 48.950394 | 49.892162 | 45.898979 | 138944500 |
2014-08-01 | 49.942486 | 52.818115 | 49.877785 | 52.070454 | 48.119259 | 98690500 |
2014-09-01 | 51.761322 | 52.731846 | 50.057514 | 51.746944 | 47.820293 | 73782600 |
2014-10-01 | 51.710999 | 52.358017 | 47.311287 | 51.639107 | 47.720642 | 105854200 |
2014-11-01 | 51.560028 | 55.765636 | 51.171818 | 55.535587 | 51.633602 | 70159100 |
2014-12-01 | 54.356579 | 56.484543 | 49.604603 | 52.372395 | 48.692661 | 116595700 |
2015-01-01 | 52.796551 | 53.874908 | 49.877785 | 51.962616 | 48.311672 | 64005200 |
2015-02-01 | 52.077641 | 59.288280 | 50.682961 | 58.310570 | 54.642792 | 70833400 |
2015-03-01 | 58.231487 | 59.547089 | 54.924515 | 56.592381 | 53.032681 | 79957100 |
2015-04-01 | 56.542057 | 62.846874 | 56.017254 | 61.797268 | 57.910172 | 87252700 |
2015-05-01 | 62.185478 | 68.943207 | 62.156723 | 64.780731 | 61.151440 | 94485600 |
2015-06-01 | 64.601006 | 67.095612 | 64.169662 | 64.759163 | 61.131081 | 49885500 |
2015-07-01 | 65.499641 | 66.441406 | 61.236519 | 63.091301 | 59.556656 | 83959600 |
2015-08-01 | 63.292595 | 64.464417 | 51.322788 | 57.347233 | 54.472107 | 116280200 |
2015-09-01 | 55.787205 | 60.316319 | 54.090584 | 57.476635 | 54.595024 | 77243900 |
2015-10-01 | 57.519772 | 60.057514 | 47.699497 | 50.977715 | 48.421932 | 223869600 |
2015-11-01 | 51.301224 | 52.724659 | 47.943924 | 52.127964 | 49.842148 | 97844300 |
2015-12-01 | 52.624012 | 55.097054 | 50.668583 | 52.516174 | 50.213329 | 105094600 |
2016-01-01 | 51.272465 | 52.624012 | 47.792953 | 52.027317 | 49.745914 | 94706700 |
2016-02-01 | 51.703812 | 53.105679 | 46.427032 | 52.099209 | 50.146225 | 113030600 |
2016-03-01 | 52.401150 | 59.396118 | 52.336449 | 58.842560 | 56.636791 | 70630500 |
2016-04-01 | 58.145218 | 61.675053 | 56.829620 | 57.196262 | 55.052208 | 66258100 |
2016-05-01 | 57.641983 | 59.971245 | 56.312004 | 59.015099 | 57.123119 | 55978800 |
2016-06-01 | 58.662834 | 61.768513 | 56.894321 | 59.611790 | 57.700680 | 64776400 |
2016-07-01 | 59.633358 | 65.132996 | 59.396118 | 64.284691 | 62.223770 | 71695400 |
2016-08-01 | 64.133720 | 65.528397 | 63.033787 | 65.212074 | 63.593307 | 49166600 |
2016-09-01 | 65.118622 | 66.132278 | 62.012939 | 65.283966 | 63.663414 | 66486000 |
2016-10-01 | 65.283966 | 66.067574 | 61.164631 | 62.027317 | 60.487614 | 93476900 |
2016-11-01 | 62.209999 | 63.880001 | 59.570000 | 63.389999 | 62.312145 | 99413700 |
2016-12-01 | 63.439999 | 65.320000 | 62.320000 | 63.330002 | 62.253170 | 43885000 |
2017-01-01 | 63.560001 | 66.209999 | 62.360001 | 65.529999 | 64.415756 | 47292900 |
2017-02-01 | 65.480003 | 68.980003 | 64.690002 | 65.320000 | 64.507149 | 49303300 |
2017-03-01 | 65.900002 | 65.949997 | 62.849998 | 63.900002 | 63.104820 | 65561000 |
2017-04-01 | 63.740002 | 66.690002 | 63.180000 | 65.750000 | 64.931801 | 49826900 |
2017-05-01 | 65.720001 | 72.750000 | 65.589996 | 72.639999 | 72.073219 | 57145400 |
2017-06-01 | 72.639999 | 75.449997 | 70.900002 | 73.760002 | 73.184479 | 44760600 |
2017-07-01 | 73.599998 | 75.680000 | 72.379997 | 75.480003 | 74.891060 | 37853600 |
2017-08-01 | 75.820000 | 77.129997 | 73.769997 | 76.820000 | 76.530983 | 39821500 |
2017-09-01 | 76.989998 | 78.139999 | 72.610001 | 73.610001 | 73.333061 | 41665000 |
2017-10-01 | 73.370003 | 77.029999 | 73.370003 | 74.449997 | 74.169899 | 38051700 |
2017-11-01 | 74.540001 | 81.650002 | 74.260002 | 78.599998 | 78.304283 | 27434000 |
2017-11-17 | 78.320000 | 78.779999 | 78.050003 | 78.599998 | 78.599998 | 1486337 |
Pepsi Stock Performance since Tricon/Yum! Spin Off
You can see by the table below that Pepsi’s stock also experienced a healthy return since the 1997 spin off of Taco Bell, KFC, and Pizza Hut. Spin offs are often good investments because the market cannot always realize the true value of a large company with many working parts until a spin off occurs.
Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
1997-09-01 | 36.000000 | 41.312500 | 36.000000 | 40.562500 | 23.863604 | 76705200 |
1997-10-01 | 40.062500 | 40.750000 | 33.375000 | 36.875000 | 21.764845 | 90252500 |
1997-11-01 | 36.875000 | 38.437500 | 35.250000 | 36.875000 | 23.647844 | 47502500 |
1997-12-01 | 37.375000 | 38.187500 | 34.125000 | 36.250000 | 23.247042 | 74263400 |
1998-01-01 | 36.312500 | 37.750000 | 34.187500 | 36.125000 | 23.248024 | 63583200 |
1998-02-01 | 36.312500 | 37.062500 | 34.312500 | 36.500000 | 23.489353 | 86440800 |
1998-03-01 | 36.750000 | 43.875000 | 36.250000 | 42.687500 | 27.471277 | 92789400 |
1998-04-01 | 42.437500 | 44.812500 | 38.375000 | 39.687500 | 25.620461 | 86090600 |
1998-05-01 | 39.750000 | 41.500000 | 37.375000 | 40.812500 | 26.346708 | 85359900 |
1998-06-01 | 40.625000 | 42.750000 | 40.062500 | 41.187500 | 26.588783 | 53249900 |
1998-07-01 | 41.500000 | 43.750000 | 37.000000 | 38.937500 | 25.214340 | 113929700 |
1998-08-01 | 38.812500 | 39.750000 | 27.562500 | 27.875000 | 18.050711 | 99719100 |
1998-09-01 | 29.750000 | 33.500000 | 28.000000 | 29.437500 | 19.062527 | 89328200 |
1998-10-01 | 29.375000 | 37.000000 | 29.000000 | 33.750000 | 21.945158 | 92701900 |
1998-11-01 | 34.250000 | 40.187500 | 34.187500 | 38.687500 | 25.155647 | 70446500 |
1998-12-01 | 39.000000 | 41.625000 | 36.625000 | 40.875000 | 26.578022 | 71601400 |
1999-01-01 | 40.625000 | 42.562500 | 37.500000 | 39.000000 | 25.442974 | 76144500 |
1999-02-01 | 38.812500 | 40.250000 | 37.000000 | 37.562500 | 24.505182 | 63075100 |
1999-03-01 | 38.437500 | 41.062500 | 36.187500 | 39.187500 | 25.565313 | 95486800 |
1999-04-01 | 39.187500 | 41.437500 | 36.125000 | 36.937500 | 24.179207 | 105988100 |
1999-05-01 | 36.937500 | 38.687500 | 34.062500 | 35.500000 | 23.238241 | 93483300 |
1999-06-01 | 35.937500 | 38.937500 | 35.000000 | 38.687500 | 25.324766 | 76467500 |
1999-07-01 | 38.437500 | 41.500000 | 37.312500 | 38.937500 | 25.585205 | 66356700 |
1999-08-01 | 38.687500 | 39.250000 | 33.812500 | 34.125000 | 22.422976 | 75016600 |
1999-09-01 | 34.062500 | 34.875000 | 30.250000 | 30.500000 | 20.041054 | 79877800 |
1999-10-01 | 30.375000 | 35.125000 | 30.125000 | 34.687500 | 22.884293 | 80252000 |
1999-11-01 | 34.437500 | 37.125000 | 32.062500 | 34.562500 | 22.801834 | 79052900 |
1999-12-01 | 34.312500 | 37.750000 | 33.812500 | 35.250000 | 23.255388 | 93996500 |
2000-01-01 | 35.375000 | 38.625000 | 33.187500 | 34.125000 | 22.595778 | 95170300 |
2000-02-01 | 34.000000 | 35.125000 | 32.125000 | 32.125000 | 21.271492 | 84131900 |
2000-03-01 | 32.000000 | 36.062500 | 29.687500 | 34.875000 | 23.092394 | 106743700 |
2000-04-01 | 34.625000 | 38.312500 | 34.625000 | 36.687500 | 24.400093 | 68836700 |
2000-05-01 | 36.437500 | 41.125000 | 36.125000 | 40.687500 | 27.060413 | 84691100 |
2000-06-01 | 40.437500 | 44.546799 | 39.312500 | 44.437500 | 29.554457 | 93465700 |
2000-07-01 | 43.875000 | 46.250000 | 39.687500 | 45.812500 | 30.573349 | 79396900 |
2000-08-01 | 45.187500 | 47.062500 | 41.187500 | 42.640598 | 28.456545 | 65498400 |
2000-09-01 | 42.500000 | 47.125000 | 41.312500 | 46.000000 | 30.698484 | 53764500 |
2000-10-01 | 46.625000 | 49.250000 | 44.375000 | 48.437500 | 32.431366 | 86172700 |
2000-11-01 | 48.312500 | 49.437500 | 43.312500 | 45.375000 | 30.380859 | 90211000 |
2000-12-01 | 45.875000 | 49.937500 | 41.500000 | 49.562500 | 33.184612 | 109797300 |
2001-01-01 | 49.375000 | 49.500000 | 42.250000 | 44.070000 | 29.600883 | 99386800 |
2001-02-01 | 43.669998 | 48.790001 | 42.750000 | 46.080002 | 30.950966 | 84004800 |
2001-03-01 | 45.500000 | 47.099998 | 40.250000 | 43.950001 | 29.520287 | 89355600 |
2001-04-01 | 43.700001 | 44.959999 | 40.900002 | 43.810001 | 29.516464 | 90490900 |
2001-05-01 | 44.250000 | 46.610001 | 43.590000 | 44.759998 | 30.156513 | 74911200 |
2001-06-01 | 44.759998 | 45.820000 | 43.080002 | 44.200001 | 29.779221 | 77161600 |
2001-07-01 | 44.349998 | 47.650002 | 44.299999 | 46.630001 | 31.516615 | 84405100 |
2001-08-01 | 46.639999 | 47.709999 | 43.599998 | 47.000000 | 31.766693 | 155979100 |
2001-09-01 | 47.340000 | 49.799999 | 45.759998 | 48.500000 | 32.780525 | 138978300 |
2001-10-01 | 48.939999 | 50.000000 | 46.869999 | 48.709999 | 33.023685 | 112170000 |
2001-11-01 | 48.450001 | 50.459999 | 47.740002 | 48.630001 | 32.969475 | 79831800 |
2001-12-01 | 48.529999 | 49.799999 | 46.450001 | 48.689999 | 33.010136 | 81435600 |
2002-01-01 | 48.500000 | 50.119999 | 47.430000 | 50.090000 | 34.061184 | 89718200 |
2002-02-01 | 49.750000 | 51.200001 | 47.599998 | 50.500000 | 34.339985 | 84313100 |
2002-03-01 | 50.939999 | 51.990002 | 48.869999 | 51.500000 | 35.019981 | 80560000 |
2002-04-01 | 51.650002 | 53.500000 | 49.880001 | 51.900002 | 35.393845 | 90370200 |
2002-05-01 | 51.950001 | 53.230000 | 50.029999 | 51.980000 | 35.448391 | 79577700 |
2002-06-01 | 51.700001 | 52.180000 | 47.209999 | 48.200001 | 32.870590 | 86108100 |
2002-07-01 | 48.290001 | 49.130001 | 35.009998 | 42.939999 | 29.368511 | 192827300 |
2002-08-01 | 42.939999 | 45.209999 | 38.849998 | 39.549999 | 27.049940 | 139704500 |
2002-09-01 | 39.549999 | 41.400002 | 34.000000 | 36.950001 | 25.271690 | 130733200 |
2002-10-01 | 37.009998 | 45.160000 | 35.590000 | 44.099998 | 30.280096 | 162968200 |
2002-11-01 | 43.750000 | 45.299999 | 40.799999 | 42.480000 | 29.167770 | 95409700 |
2002-12-01 | 42.490002 | 43.970001 | 40.310001 | 42.220001 | 28.989260 | 96262600 |
2003-01-01 | 42.119999 | 44.060001 | 38.580002 | 40.480000 | 27.892061 | 89522900 |
2003-02-01 | 40.279999 | 41.900002 | 37.849998 | 38.320000 | 26.403730 | 88179900 |
2003-03-01 | 38.470001 | 41.500000 | 36.240002 | 40.000000 | 27.561304 | 99398800 |
2003-04-01 | 40.000000 | 43.619999 | 38.060001 | 43.279999 | 29.940485 | 109792500 |
2003-05-01 | 43.169998 | 44.599998 | 42.380001 | 44.200001 | 30.576900 | 75311600 |
2003-06-01 | 44.720001 | 45.500000 | 43.099998 | 44.500000 | 30.784447 | 76526600 |
2003-07-01 | 44.250000 | 47.980000 | 43.759998 | 46.070000 | 31.985868 | 103151000 |
2003-08-01 | 45.500000 | 45.980000 | 43.349998 | 44.540001 | 30.923605 | 70453500 |
2003-09-01 | 44.340000 | 46.520000 | 44.099998 | 45.830002 | 31.819244 | 70414500 |
2003-10-01 | 46.369999 | 48.880001 | 46.189999 | 47.820000 | 33.320541 | 84236100 |
2003-11-01 | 47.810001 | 48.240002 | 46.689999 | 48.119999 | 33.529575 | 60992100 |
2003-12-01 | 48.009998 | 48.869999 | 46.110001 | 46.619999 | 32.484390 | 92578300 |
2004-01-01 | 46.939999 | 48.009998 | 45.299999 | 47.259998 | 33.041866 | 105541900 |
2004-02-01 | 47.500000 | 52.419998 | 47.070000 | 51.900002 | 36.285934 | 105503800 |
2004-03-01 | 51.910000 | 54.000000 | 50.279999 | 53.849998 | 37.649284 | 96949500 |
2004-04-01 | 53.709999 | 55.480000 | 53.599998 | 54.490002 | 38.212639 | 91650500 |
2004-05-01 | 54.750000 | 55.029999 | 52.630001 | 53.369999 | 37.427212 | 71741400 |
2004-06-01 | 53.049999 | 55.709999 | 52.950001 | 53.880001 | 37.784866 | 71065400 |
2004-07-01 | 53.970001 | 54.340000 | 49.369999 | 50.000000 | 35.211285 | 87363300 |
2004-08-01 | 49.770000 | 52.250000 | 48.410000 | 50.000000 | 35.211285 | 84253300 |
2004-09-01 | 50.060001 | 51.200001 | 47.369999 | 48.650002 | 34.260582 | 96994400 |
2004-10-01 | 49.400002 | 50.669998 | 47.650002 | 49.580002 | 35.073532 | 82809800 |
2004-11-01 | 49.500000 | 52.490002 | 48.410000 | 49.910000 | 35.306976 | 75677400 |
2004-12-01 | 50.009998 | 53.000000 | 50.000000 | 52.200001 | 36.926949 | 70268100 |
2005-01-01 | 52.230000 | 54.419998 | 51.340000 | 53.700001 | 38.161903 | 74653600 |
2005-02-01 | 53.450001 | 55.709999 | 52.849998 | 53.860001 | 38.275620 | 65597900 |
2005-03-01 | 53.799999 | 54.349998 | 51.750000 | 53.029999 | 37.685772 | 76160800 |
2005-04-01 | 53.299999 | 55.700001 | 52.509998 | 55.639999 | 39.710220 | 87740900 |
2005-05-01 | 55.349998 | 57.200001 | 55.349998 | 56.259998 | 40.152710 | 72623200 |
2005-06-01 | 56.150002 | 57.040001 | 53.750000 | 53.930000 | 38.489792 | 75586800 |
2005-07-01 | 53.000000 | 55.790001 | 52.070000 | 54.529999 | 39.099873 | 90193400 |
2005-08-01 | 53.950001 | 55.630001 | 53.750000 | 54.849998 | 39.329327 | 72312000 |
2005-09-01 | 54.700001 | 57.029999 | 53.549999 | 56.709999 | 40.663006 | 84044500 |
2005-10-01 | 56.709999 | 59.389999 | 56.360001 | 59.080002 | 42.562893 | 94761300 |
2005-11-01 | 59.000000 | 60.099998 | 57.720001 | 59.200001 | 42.649334 | 76990500 |
2005-12-01 | 59.849998 | 60.340000 | 58.689999 | 59.080002 | 42.562893 | 63374000 |
2006-01-01 | 59.919998 | 59.970001 | 56.000000 | 57.180000 | 41.374226 | 75013300 |
2006-02-01 | 56.810001 | 59.900002 | 56.529999 | 59.110001 | 42.770741 | 77367000 |
2006-03-01 | 59.040001 | 60.549999 | 57.740002 | 57.790001 | 41.815609 | 85047900 |
2006-04-01 | 58.240002 | 58.650002 | 56.509998 | 58.240002 | 42.325378 | 80296400 |
2006-05-01 | 58.250000 | 60.770000 | 57.689999 | 60.459999 | 43.938732 | 97511700 |
2006-06-01 | 60.369999 | 61.189999 | 58.549999 | 60.040001 | 43.633499 | 91102800 |
2006-07-01 | 60.599998 | 63.980000 | 60.070000 | 63.380001 | 46.290279 | 88449100 |
2006-08-01 | 63.200001 | 65.989998 | 62.310001 | 65.279999 | 47.677952 | 83440900 |
2006-09-01 | 65.720001 | 65.989998 | 64.050003 | 65.260002 | 47.663338 | 74542900 |
2006-10-01 | 65.190002 | 65.300003 | 61.950001 | 63.439999 | 46.548275 | 111181400 |
2006-11-01 | 63.369999 | 63.750000 | 61.150002 | 61.970001 | 45.469688 | 101197600 |
2006-12-01 | 62.000000 | 64.169998 | 61.459999 | 62.549999 | 45.895252 | 79281000 |
2007-01-01 | 62.700001 | 65.540001 | 62.290001 | 65.239998 | 48.093845 | 102136600 |
2007-02-01 | 65.000000 | 65.389999 | 62.500000 | 63.150002 | 46.553139 | 106813600 |
2007-03-01 | 62.750000 | 64.330002 | 61.889999 | 63.560001 | 46.855381 | 123661100 |
2007-04-01 | 63.150002 | 67.400002 | 62.869999 | 66.089996 | 48.952602 | 120272600 |
2007-05-01 | 66.150002 | 69.639999 | 65.970001 | 68.330002 | 50.611759 | 114092200 |
2007-06-01 | 68.650002 | 68.959999 | 64.250000 | 64.849998 | 48.034142 | 121884200 |
2007-07-01 | 65.379997 | 68.959999 | 64.250000 | 65.620003 | 48.875519 | 168929100 |
2007-08-01 | 65.110001 | 70.250000 | 65.099998 | 68.029999 | 50.670540 | 142197300 |
2007-09-01 | 68.339996 | 73.290001 | 66.629997 | 73.260002 | 54.565994 | 111300400 |
2007-10-01 | 73.540001 | 74.320000 | 69.980003 | 73.720001 | 55.210388 | 129902300 |
2007-11-01 | 73.489998 | 77.410004 | 72.000000 | 77.180000 | 57.801651 | 125057600 |
2007-12-01 | 77.510002 | 79.000000 | 75.620003 | 75.900002 | 56.843037 | 95676900 |
2008-01-01 | 76.410004 | 79.790001 | 66.300003 | 68.050003 | 51.214565 | 181747100 |
2008-02-01 | 68.339996 | 72.750000 | 66.320000 | 69.559998 | 52.350994 | 137175100 |
2008-03-01 | 69.550003 | 72.349998 | 67.949997 | 72.199997 | 54.337860 | 122879100 |
2008-04-01 | 71.889999 | 72.169998 | 67.209999 | 68.529999 | 51.853436 | 134345300 |
2008-05-01 | 68.459999 | 69.820000 | 66.809998 | 68.300003 | 51.679417 | 125378800 |
2008-06-01 | 68.110001 | 68.269997 | 63.310001 | 63.590000 | 48.115578 | 169473600 |
2008-07-01 | 63.279999 | 68.019997 | 63.279999 | 66.559998 | 50.684097 | 167346700 |
2008-08-01 | 66.820000 | 70.830002 | 66.360001 | 68.480003 | 52.146145 | 120167900 |
2008-09-01 | 68.889999 | 75.250000 | 68.139999 | 71.269997 | 54.270672 | 189218100 |
2008-10-01 | 70.660004 | 72.239998 | 50.410000 | 57.009998 | 43.679230 | 317682300 |
2008-11-01 | 56.970001 | 59.230000 | 49.740002 | 56.700001 | 43.441711 | 186465600 |
2008-12-01 | 55.560001 | 56.400002 | 51.009998 | 54.770000 | 41.963013 | 155720500 |
2009-01-01 | 54.930000 | 56.930000 | 43.779999 | 50.230000 | 38.787361 | 154769000 |
2009-02-01 | 49.759998 | 53.639999 | 48.139999 | 48.139999 | 37.173470 | 156466600 |
2009-03-01 | 47.310001 | 53.200001 | 45.389999 | 51.480000 | 39.752602 | 197319200 |
2009-04-01 | 51.009998 | 56.950001 | 47.500000 | 49.759998 | 38.764328 | 201127300 |
2009-05-01 | 49.759998 | 52.500000 | 48.820000 | 52.049999 | 40.548290 | 185319100 |
2009-06-01 | 52.270000 | 55.730000 | 52.110001 | 54.959999 | 42.815254 | 179646500 |
2009-07-01 | 55.119999 | 57.700001 | 54.299999 | 56.750000 | 44.571949 | 165687700 |
2009-08-01 | 56.980000 | 59.639999 | 55.860001 | 56.669998 | 44.509121 | 167443500 |
2009-09-01 | 56.599998 | 60.000000 | 55.689999 | 58.660000 | 46.072090 | 165865300 |
2009-10-01 | 58.700001 | 62.750000 | 58.270000 | 60.549999 | 47.940033 | 176616900 |
2009-11-01 | 60.790001 | 63.270000 | 59.619999 | 62.220001 | 49.262245 | 109470500 |
2009-12-01 | 62.680000 | 64.480003 | 58.770000 | 60.799999 | 48.137970 | 162542300 |
2010-01-01 | 61.189999 | 62.919998 | 59.119999 | 59.619999 | 47.538635 | 142469300 |
2010-02-01 | 59.930000 | 62.919998 | 58.750000 | 62.470001 | 49.811134 | 148204600 |
2010-03-01 | 62.650002 | 67.000000 | 62.470001 | 66.160004 | 52.753391 | 172788600 |
2010-04-01 | 66.320000 | 66.680000 | 63.599998 | 65.220001 | 52.373276 | 148257700 |
2010-05-01 | 65.279999 | 67.610001 | 61.040001 | 62.889999 | 50.502232 | 193736600 |
2010-06-01 | 62.660000 | 64.790001 | 60.500000 | 60.950001 | 48.944363 | 172677100 |
2010-07-01 | 61.130001 | 65.790001 | 60.320000 | 64.910004 | 52.526058 | 141030200 |
2010-08-01 | 65.470001 | 66.830002 | 63.180000 | 64.180000 | 51.935337 | 113423100 |
2010-09-01 | 64.519997 | 67.309998 | 64.519997 | 66.440002 | 53.764156 | 114594000 |
2010-10-01 | 66.760002 | 68.110001 | 63.779999 | 65.300003 | 53.239841 | 156983100 |
2010-11-01 | 65.489998 | 66.099998 | 63.430000 | 64.629997 | 52.693565 | 131219500 |
2010-12-01 | 64.790001 | 66.510002 | 64.279999 | 65.330002 | 53.264294 | 119167100 |
2011-01-01 | 65.910004 | 67.459999 | 64.089996 | 64.309998 | 52.825005 | 135788100 |
2011-02-01 | 64.529999 | 65.139999 | 62.560001 | 63.419998 | 52.093956 | 169952600 |
2011-03-01 | 63.689999 | 65.330002 | 62.049999 | 64.410004 | 52.907154 | 155291700 |
2011-04-01 | 64.870003 | 69.940002 | 64.470001 | 68.889999 | 57.020058 | 112344300 |
2011-05-01 | 69.239998 | 71.889999 | 68.459999 | 71.120003 | 58.865829 | 129381000 |
2011-06-01 | 70.580002 | 70.870003 | 67.459999 | 70.430000 | 58.294716 | 144358800 |
2011-07-01 | 70.080002 | 70.750000 | 63.549999 | 64.040001 | 53.392368 | 168592300 |
2011-08-01 | 64.220001 | 65.480003 | 60.099998 | 64.430000 | 53.717525 | 284855800 |
2011-09-01 | 64.379997 | 64.879997 | 59.250000 | 61.900002 | 52.023422 | 232660100 |
2011-10-01 | 61.590000 | 63.619999 | 58.500000 | 62.950001 | 52.905884 | 180767300 |
2011-11-01 | 62.110001 | 66.650002 | 61.560001 | 64.000000 | 53.788357 | 166212200 |
2011-12-01 | 64.269997 | 66.779999 | 63.830002 | 66.349998 | 56.218185 | 106578400 |
2012-01-01 | 66.860001 | 67.190002 | 64.129997 | 65.669998 | 55.642025 | 120704200 |
2012-02-01 | 65.989998 | 66.980003 | 62.330002 | 62.939999 | 53.328911 | 213830000 |
2012-03-01 | 63.049999 | 66.500000 | 62.150002 | 66.349998 | 56.679176 | 138520100 |
2012-04-01 | 66.260002 | 66.860001 | 64.639999 | 66.000000 | 56.380196 | 120469200 |
2012-05-01 | 65.919998 | 69.339996 | 65.680000 | 67.849998 | 57.960545 | 186868900 |
2012-06-01 | 67.019997 | 70.660004 | 66.660004 | 70.660004 | 60.833057 | 132167300 |
2012-07-01 | 70.339996 | 72.940002 | 68.459999 | 72.730003 | 62.615158 | 123402100 |
2012-08-01 | 72.790001 | 73.660004 | 71.089996 | 72.430000 | 62.356880 | 117388900 |
2012-09-01 | 72.550003 | 72.680000 | 69.959999 | 70.769997 | 60.927746 | 106262700 |
2012-10-01 | 70.699997 | 71.470001 | 68.230003 | 69.239998 | 60.056309 | 117614900 |
2012-11-01 | 69.250000 | 70.639999 | 67.720001 | 70.209999 | 60.897648 | 100168400 |
2012-12-01 | 70.320000 | 70.889999 | 67.389999 | 68.430000 | 59.353745 | 98276000 |
2013-01-01 | 69.180000 | 73.459999 | 68.639999 | 72.849998 | 63.676971 | 120185200 |
2013-02-01 | 73.080002 | 76.330002 | 70.980003 | 75.769997 | 66.229286 | 122822500 |
2013-03-01 | 75.550003 | 79.269997 | 75.370003 | 79.110001 | 69.643280 | 108962100 |
2013-04-01 | 78.760002 | 84.320000 | 78.250000 | 82.470001 | 72.601204 | 123909700 |
2013-05-01 | 82.360001 | 84.779999 | 80.699997 | 80.769997 | 71.104645 | 92016900 |
2013-06-01 | 80.669998 | 83.190002 | 78.199997 | 81.790001 | 72.002579 | 112685400 |
2013-07-01 | 81.959999 | 87.059998 | 80.290001 | 83.540001 | 74.058495 | 111819000 |
2013-08-01 | 84.040001 | 85.430000 | 78.610001 | 79.730003 | 70.680923 | 93237000 |
2013-09-01 | 80.480003 | 82.940002 | 78.320000 | 79.500000 | 70.477028 | 92056100 |
2013-10-01 | 79.379997 | 85.500000 | 78.669998 | 84.089996 | 75.077789 | 109417600 |
2013-11-01 | 84.150002 | 86.730003 | 83.830002 | 84.459999 | 75.408119 | 79017100 |
2013-12-01 | 84.430000 | 84.519997 | 79.959999 | 82.940002 | 74.051041 | 99693900 |
2014-01-01 | 82.930000 | 83.989998 | 79.900002 | 80.360001 | 72.237167 | 102347400 |
2014-02-01 | 80.349998 | 81.849998 | 77.010002 | 80.070000 | 71.976479 | 143431700 |
2014-03-01 | 79.169998 | 83.800003 | 79.099998 | 83.500000 | 75.059761 | 118964900 |
2014-04-01 | 83.070000 | 87.000000 | 81.989998 | 85.889999 | 77.754448 | 116138500 |
2014-05-01 | 86.000000 | 88.480003 | 84.949997 | 88.330002 | 79.963333 | 76849900 |
2014-06-01 | 88.120003 | 90.239998 | 86.709999 | 89.339996 | 80.877655 | 82689300 |
2014-07-01 | 89.120003 | 93.089996 | 88.070000 | 88.099998 | 80.351707 | 91149100 |
2014-08-01 | 87.709999 | 93.510002 | 87.459999 | 92.489998 | 84.355598 | 90996100 |
2014-09-01 | 92.620003 | 94.209999 | 90.580002 | 93.089996 | 84.902832 | 86888800 |
2014-10-01 | 92.669998 | 96.739998 | 89.820000 | 96.169998 | 88.337608 | 126693700 |
2014-11-01 | 95.940002 | 100.699997 | 95.500000 | 100.099998 | 91.947540 | 75409800 |
2014-12-01 | 98.559998 | 100.570000 | 92.430000 | 94.559998 | 86.858727 | 94377400 |
2015-01-01 | 94.930000 | 99.000000 | 92.940002 | 93.779999 | 86.707985 | 111856800 |
2015-02-01 | 93.860001 | 100.760002 | 93.599998 | 98.980003 | 91.515854 | 101021500 |
2015-03-01 | 98.980003 | 99.300003 | 92.239998 | 95.620003 | 88.409248 | 111259900 |
2015-04-01 | 95.160004 | 97.639999 | 93.260002 | 95.120003 | 88.536285 | 95836600 |
2015-05-01 | 95.160004 | 98.440002 | 94.760002 | 96.430000 | 89.755615 | 77389100 |
2015-06-01 | 96.589996 | 96.589996 | 92.540001 | 93.339996 | 86.879486 | 91613500 |
2015-07-01 | 93.800003 | 97.489998 | 93.550003 | 96.349998 | 90.342377 | 107155600 |
2015-08-01 | 96.190002 | 100.610001 | 76.480003 | 93.599998 | 87.763840 | 126402100 |
2015-09-01 | 91.120003 | 94.400002 | 90.430000 | 94.300003 | 88.420204 | 103551500 |
2015-10-01 | 94.199997 | 103.440002 | 92.529999 | 102.190002 | 96.561508 | 111021700 |
2015-11-01 | 102.139999 | 102.580002 | 97.650002 | 100.160004 | 94.643326 | 76086900 |
2015-12-01 | 100.110001 | 101.699997 | 96.809998 | 99.919998 | 94.416527 | 92168800 |
2016-01-01 | 98.559998 | 99.849998 | 93.250000 | 99.300003 | 94.487968 | 112003300 |
2016-02-01 | 98.529999 | 100.699997 | 96.089996 | 97.820000 | 93.079681 | 96899800 |
2016-03-01 | 98.500000 | 103.449997 | 97.540001 | 102.480003 | 97.513870 | 104728800 |
2016-04-01 | 101.970001 | 105.769997 | 100.419998 | 102.959999 | 98.670631 | 100934200 |
2016-05-01 | 102.739998 | 106.940002 | 100.000000 | 101.169998 | 96.955200 | 92255700 |
2016-06-01 | 100.559998 | 106.000000 | 100.300003 | 105.940002 | 101.526482 | 97386900 |
2016-07-01 | 106.230003 | 110.940002 | 105.379997 | 108.919998 | 105.165062 | 91955900 |
2016-08-01 | 108.720001 | 109.360001 | 106.260002 | 106.750000 | 103.069878 | 67251900 |
2016-09-01 | 106.459999 | 109.709999 | 104.050003 | 108.769997 | 105.763062 | 90629200 |
2016-10-01 | 108.769997 | 108.830002 | 105.000000 | 107.199997 | 104.236465 | 87371000 |
2016-11-01 | 107.139999 | 108.930000 | 100.099998 | 100.099998 | 97.332748 | 106184200 |
2016-12-01 | 99.889999 | 106.529999 | 98.500000 | 104.629997 | 102.490143 | 85750400 |
2017-01-01 | 104.940002 | 105.629997 | 101.059998 | 103.779999 | 101.657532 | 83246300 |
2017-02-01 | 103.610001 | 110.599998 | 102.980003 | 110.379997 | 108.122551 | 81757500 |
2017-03-01 | 109.599998 | 112.760002 | 108.470001 | 111.860001 | 109.572289 | 93121500 |
2017-04-01 | 111.949997 | 114.610001 | 111.339996 | 113.279999 | 111.725426 | 68457700 |
2017-05-01 | 112.930000 | 118.120003 | 111.699997 | 116.870003 | 115.266159 | 72360700 |
2017-06-01 | 116.800003 | 118.239998 | 114.889999 | 115.489998 | 114.687431 | 74499100 |
2017-07-01 | 115.550003 | 118.059998 | 112.250000 | 116.610001 | 115.799652 | 70464600 |
2017-08-01 | 116.690002 | 119.389999 | 114.910004 | 115.730003 | 114.925766 | 66908700 |
2017-09-01 | 115.379997 | 117.290001 | 110.339996 | 111.430000 | 111.430000 | 79755600 |
2017-10-01 | 109.910004 | 113.629997 | 106.190002 | 110.230003 | 110.230003 | 85595300 |
2017-11-01 | 109.760002 | 116.190002 | 109.150002 | 114.680000 | 114.680000 | 41921500 |
2017-11-17 | 114.730003 | 115.139999 | 114.529999 | 114.680000 | 114.680000 | 2646372 |
Conclusion
Does Pepsi own Taco Bell, KFC, or Pizza Hut? The answer is no, but they had quite the past as discussed above. You may be curious if any company, such as Coke, owns Pepsi. Pepsi is not owned by Coke or any other company. It is the parent company to many popular brands such as Quaker, Tropicana, MTN Dew, Lay’s, Doritos, and many more.
Image Credit: Phillip Pessar: CC via flickr