PEP
PepsiCo, Inc.
20:00:01
142.02 $
0.0000 (%0.00)
Previous Close: 141.59
Day Low₺141.04
Day High₺142.73
PEP: PepsiCo, Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.0429
CLOSE 46.0734
Low
LOW 40.25
High
HIGH 50.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 49.38 | 49.5 | 48.75 | 49.38 |
| 01/03/2001 | 49.38 | 49.38 | 46.38 | 46.5 |
| 01/04/2001 | 46.5 | 46.5 | 43.25 | 44.38 |
| 01/05/2001 | 44.94 | 45.94 | 44.38 | 45.31 |
| 01/08/2001 | 45.31 | 46.5 | 45.25 | 46.06 |
| 01/09/2001 | 46.25 | 47.19 | 45.94 | 46.75 |
| 01/10/2001 | 46.56 | 46.81 | 45.75 | 46 |
| 01/11/2001 | 46.44 | 46.5 | 45.38 | 46.06 |
| 01/12/2001 | 46.06 | 46.13 | 45.38 | 45.69 |
| 01/16/2001 | 45.75 | 46.13 | 45.38 | 45.94 |
| 01/17/2001 | 46.19 | 46.25 | 45.13 | 45.38 |
| 01/18/2001 | 45 | 45.75 | 45 | 45 |
| 01/19/2001 | 44.5 | 44.88 | 43.63 | 43.81 |
| 01/22/2001 | 43.38 | 44.06 | 43 | 43.81 |
| 01/23/2001 | 43.94 | 44.31 | 42.63 | 43.19 |
| 01/24/2001 | 43.63 | 43.63 | 42.25 | 42.75 |
| 01/25/2001 | 42.25 | 43.94 | 42.25 | 43.75 |
| 01/26/2001 | 44.5 | 44.88 | 43.75 | 44.06 |
| 01/29/2001 | 43.8 | 44.5 | 43.53 | 43.65 |
| 01/30/2001 | 43.51 | 44.71 | 43.2 | 44.52 |
| 01/31/2001 | 44.77 | 44.85 | 43.53 | 44.07 |
| 02/01/2001 | 43.67 | 44.07 | 42.75 | 43.67 |
| 02/02/2001 | 43.42 | 45 | 43.2 | 44.99 |
| 02/05/2001 | 44.75 | 45.25 | 44.25 | 44.97 |
| 02/06/2001 | 45.35 | 45.65 | 44.9 | 45.26 |
| 02/07/2001 | 45.35 | 47.48 | 45.35 | 46.99 |
| 02/08/2001 | 46.9 | 47 | 46.25 | 46.85 |
| 02/09/2001 | 46.95 | 47.2 | 46.02 | 46.2 |
| 02/12/2001 | 46.7 | 47.1 | 46.05 | 46.95 |
| 02/13/2001 | 46.5 | 47.17 | 46.01 | 47.15 |
| 02/14/2001 | 47.2 | 47.35 | 46.34 | 46.7 |
| 02/15/2001 | 46.6 | 46.85 | 46.25 | 46.85 |
| 02/16/2001 | 46.95 | 47.44 | 46.86 | 47.32 |
| 02/20/2001 | 47.5 | 48.79 | 47.42 | 48.5 |
| 02/21/2001 | 47.48 | 47.74 | 46.9 | 47.25 |
| 02/22/2001 | 47 | 47.08 | 45.8 | 46.55 |
| 02/23/2001 | 46.3 | 47.01 | 45.4 | 46.38 |
| 02/26/2001 | 46.38 | 46.42 | 45.54 | 46.28 |
| 02/27/2001 | 45.78 | 46.64 | 45.66 | 46.06 |
| 02/28/2001 | 46.31 | 46.47 | 45.5 | 46.08 |
| 03/01/2001 | 45.5 | 46.15 | 45.08 | 45.81 |
| 03/02/2001 | 45.2 | 45.86 | 44.7 | 44.85 |
| 03/05/2001 | 45.5 | 45.84 | 45.02 | 45.62 |
| 03/06/2001 | 45.25 | 47 | 45.13 | 45.81 |
| 03/07/2001 | 46.5 | 47.1 | 45.75 | 46.02 |
| 03/08/2001 | 46.02 | 46.93 | 45.9 | 46.9 |
| 03/09/2001 | 46.27 | 46.9 | 46.15 | 46.4 |
| 03/12/2001 | 46.25 | 46.45 | 45.4 | 45.55 |
| 03/13/2001 | 45.3 | 45.4 | 44.06 | 44.85 |
| 03/14/2001 | 44.85 | 45.2 | 43.4 | 44.27 |
| 03/15/2001 | 44.27 | 44.51 | 42.5 | 44.03 |
| 03/16/2001 | 43 | 43.5 | 42.75 | 42.99 |
| 03/19/2001 | 42.99 | 42.99 | 42.18 | 42.68 |
| 03/20/2001 | 42.8 | 42.8 | 41.27 | 41.62 |
| 03/21/2001 | 40.8 | 42.25 | 40.25 | 42.01 |
| 03/22/2001 | 41.75 | 42.7 | 41.33 | 42.6 |
| 03/23/2001 | 42.45 | 44.05 | 41.51 | 43.85 |
| 03/26/2001 | 43.15 | 44.13 | 42.95 | 43.8 |
| 03/27/2001 | 43.65 | 44.1 | 42.88 | 44.04 |
| 03/28/2001 | 43.95 | 43.95 | 42.25 | 43.08 |
| 03/29/2001 | 42.25 | 43.7 | 41.5 | 43.25 |
| 03/30/2001 | 42.8 | 43.95 | 42.7 | 43.95 |
| 04/02/2001 | 43.7 | 44.95 | 43.69 | 44.05 |
| 04/03/2001 | 43.8 | 44 | 42.75 | 43.08 |
| 04/04/2001 | 42.83 | 44 | 42.5 | 43.9 |
| 04/05/2001 | 44.45 | 44.74 | 43.65 | 44.1 |
| 04/06/2001 | 43.27 | 43.75 | 42 | 42 |
| 04/09/2001 | 42.74 | 42.99 | 41.27 | 41.5 |
| 04/10/2001 | 42.5 | 42.5 | 41.6 | 42.15 |
| 04/11/2001 | 42 | 42.02 | 40.9 | 41.39 |
| 04/12/2001 | 41.8 | 41.97 | 41.35 | 41.91 |
| 04/16/2001 | 42 | 43 | 41.78 | 42.2 |
| 04/17/2001 | 42.45 | 42.6 | 42.02 | 42.27 |
| 04/18/2001 | 42.5 | 43.2 | 41.86 | 42.06 |
| 04/19/2001 | 42 | 42.5 | 41.9 | 42.47 |
| 04/20/2001 | 42 | 42.05 | 41.09 | 41.26 |
| 04/23/2001 | 42.2 | 42.44 | 41.8 | 42.27 |
| 04/24/2001 | 42.75 | 43.45 | 42.6 | 43.15 |
| 04/25/2001 | 43.55 | 44.44 | 43.4 | 44.07 |
| 04/26/2001 | 44.5 | 44.91 | 44.16 | 44.9 |
| 04/27/2001 | 44.9 | 44.96 | 44 | 44.1 |
| 04/30/2001 | 44.65 | 44.65 | 43.7 | 43.81 |
| 05/01/2001 | 44.25 | 44.97 | 43.65 | 44.65 |
| 05/02/2001 | 44.7 | 44.75 | 44.1 | 44.31 |
| 05/03/2001 | 44.63 | 44.73 | 43.59 | 44.24 |
| 05/04/2001 | 44.24 | 44.7 | 44 | 44.68 |
| 05/07/2001 | 44.93 | 44.98 | 44.31 | 44.94 |
| 05/08/2001 | 45 | 45.24 | 44.63 | 44.99 |
| 05/09/2001 | 45.24 | 46 | 44.92 | 45.54 |
| 05/10/2001 | 45.65 | 46.61 | 45.3 | 46.47 |
| 05/11/2001 | 46.47 | 46.61 | 45.6 | 46.17 |
| 05/14/2001 | 46 | 46.4 | 45.9 | 46.15 |
| 05/15/2001 | 46.15 | 46.15 | 44.6 | 45 |
| 05/16/2001 | 45 | 45.6 | 44.51 | 45.26 |
| 05/17/2001 | 45.3 | 45.49 | 44.35 | 44.93 |
| 05/18/2001 | 44.94 | 45.03 | 44.42 | 44.98 |
| 05/21/2001 | 44.73 | 44.99 | 44.25 | 44.93 |
| 05/22/2001 | 45 | 45 | 43.88 | 43.98 |
| 05/23/2001 | 43.98 | 45 | 43.85 | 44.75 |
| 05/24/2001 | 44.3 | 45 | 44.3 | 44.97 |
| 05/25/2001 | 44.75 | 45.24 | 44.55 | 44.81 |
| 05/29/2001 | 44.82 | 45.15 | 44.6 | 44.92 |
| 05/30/2001 | 44.93 | 45.7 | 44.9 | 45.59 |
| 05/31/2001 | 45.27 | 45.75 | 44.59 | 44.76 |
| 06/01/2001 | 44.76 | 44.95 | 44.5 | 44.81 |
| 06/04/2001 | 44.71 | 45.05 | 44.53 | 44.92 |
| 06/05/2001 | 44.82 | 45.68 | 44.8 | 45.6 |
| 06/06/2001 | 45.13 | 45.34 | 44.45 | 44.6 |
| 06/07/2001 | 44.35 | 44.86 | 44 | 44.31 |
| 06/08/2001 | 44.32 | 44.69 | 44.14 | 44.5 |
| 06/11/2001 | 44.4 | 44.4 | 43.91 | 44.02 |
| 06/12/2001 | 43.77 | 44.32 | 43.36 | 44.22 |
| 06/13/2001 | 43.82 | 44.39 | 43.72 | 44.32 |
| 06/14/2001 | 44 | 44.16 | 43.6 | 43.78 |
| 06/15/2001 | 43.31 | 43.7 | 43.08 | 43.26 |
| 06/18/2001 | 43.12 | 43.62 | 43.12 | 43.36 |
| 06/19/2001 | 43.42 | 43.94 | 43.2 | 43.71 |
| 06/20/2001 | 43.71 | 44.24 | 43.62 | 44.06 |
| 06/21/2001 | 44.09 | 45.42 | 44.05 | 45.17 |
| 06/22/2001 | 45.07 | 45.7 | 45 | 45.32 |
| 06/25/2001 | 45.25 | 45.49 | 44.2 | 44.88 |
| 06/26/2001 | 44.4 | 44.98 | 44.27 | 44.83 |
| 06/27/2001 | 44.53 | 45.68 | 44.36 | 45.37 |
| 06/28/2001 | 45.17 | 45.82 | 45.08 | 45.59 |
| 06/29/2001 | 45.2 | 45.23 | 43.55 | 44.2 |
| 07/02/2001 | 44.35 | 45.4 | 44.3 | 45.19 |
| 07/03/2001 | 44.7 | 45.65 | 44.55 | 45.62 |
| 07/05/2001 | 45.5 | 45.5 | 44.88 | 44.97 |
| 07/06/2001 | 45.14 | 45.14 | 44.75 | 44.89 |
| 07/09/2001 | 45.04 | 45.25 | 44.8 | 45.23 |
| 07/10/2001 | 45.4 | 45.43 | 45.12 | 45.23 |
| 07/11/2001 | 45.25 | 45.4 | 45.02 | 45.09 |
| 07/12/2001 | 45.12 | 45.6 | 44.93 | 45.55 |
| 07/13/2001 | 45.55 | 45.9 | 45.25 | 45.44 |
| 07/16/2001 | 45.54 | 46.65 | 45.5 | 45.99 |
| 07/17/2001 | 45.9 | 46.3 | 45.64 | 46.15 |
| 07/18/2001 | 46.35 | 46.99 | 46.21 | 46.99 |
| 07/19/2001 | 46.99 | 47.65 | 46.1 | 46.47 |
| 07/20/2001 | 46.35 | 46.36 | 45.53 | 46.24 |
| 07/23/2001 | 46.03 | 46.18 | 44.9 | 45.05 |
| 07/24/2001 | 44.55 | 44.94 | 44.39 | 44.62 |
| 07/25/2001 | 44.6 | 45.96 | 44.6 | 45.8 |
| 07/26/2001 | 45.55 | 45.92 | 45.1 | 45.73 |
| 07/27/2001 | 46.18 | 46.18 | 45.39 | 45.67 |
| 07/30/2001 | 45.9 | 46.2 | 45.63 | 46.1 |
| 07/31/2001 | 46.3 | 46.93 | 46.12 | 46.63 |
| 08/01/2001 | 46.64 | 46.64 | 43.6 | 43.69 |
| 08/02/2001 | 44.4 | 44.95 | 44.22 | 44.45 |
| 08/03/2001 | 44.7 | 44.79 | 43.91 | 44.44 |
| 08/06/2001 | 44.65 | 44.65 | 43.78 | 44 |
| 08/07/2001 | 44 | 44.55 | 43.94 | 44.49 |
| 08/08/2001 | 44.3 | 45.11 | 44.3 | 44.63 |
| 08/09/2001 | 45 | 45.5 | 44.8 | 45.33 |
| 08/10/2001 | 45.5 | 45.89 | 45.25 | 45.66 |
| 08/13/2001 | 45.75 | 45.91 | 44.98 | 45.05 |
| 08/14/2001 | 45.48 | 45.77 | 45.34 | 45.55 |
| 08/15/2001 | 45.6 | 45.75 | 44.5 | 45.56 |
| 08/16/2001 | 45.55 | 46.04 | 45.4 | 45.95 |
| 08/17/2001 | 45.9 | 45.95 | 45.42 | 45.68 |
| 08/20/2001 | 45.75 | 46.6 | 45.7 | 46.51 |
| 08/21/2001 | 46.26 | 46.54 | 45.73 | 46.05 |
| 08/22/2001 | 46.02 | 47 | 45.96 | 46.93 |
| 08/23/2001 | 46.46 | 47.5 | 46.46 | 47.25 |
| 08/24/2001 | 47.28 | 47.57 | 46.96 | 47.1 |
| 08/27/2001 | 47 | 47 | 46.58 | 46.88 |
| 08/28/2001 | 46.98 | 47.09 | 46.57 | 46.61 |
| 08/29/2001 | 46.98 | 46.99 | 46.51 | 46.99 |
| 08/30/2001 | 47.07 | 47.71 | 46.95 | 47.25 |
| 08/31/2001 | 47.33 | 47.53 | 46.79 | 47 |
| 09/04/2001 | 47.34 | 47.94 | 47.02 | 47.3 |
| 09/05/2001 | 47.46 | 47.89 | 46.83 | 47.8 |
| 09/06/2001 | 47.31 | 47.58 | 46.92 | 47.1 |
| 09/07/2001 | 46.9 | 47.99 | 46.76 | 47.4 |
| 09/10/2001 | 47.4 | 47.5 | 46.55 | 46.9 |
| 09/17/2001 | 47.15 | 47.99 | 46.26 | 47.9 |
| 09/18/2001 | 48 | 49.8 | 48 | 49.5 |
| 09/19/2001 | 49.49 | 49.59 | 48.37 | 49.59 |
| 09/20/2001 | 49.01 | 49.28 | 48.05 | 48.76 |
| 09/21/2001 | 47.5 | 48 | 45.76 | 47 |
| 09/24/2001 | 47.4 | 47.54 | 46.75 | 47.4 |
| 09/25/2001 | 47.1 | 48.1 | 47.01 | 48 |
| 09/26/2001 | 47.95 | 48.24 | 47.16 | 48.17 |
| 09/27/2001 | 47.95 | 48.97 | 47.92 | 48.89 |
| 09/28/2001 | 49 | 49.24 | 48.05 | 48.5 |
| 10/01/2001 | 48.94 | 49.08 | 48.59 | 48.94 |
| 10/02/2001 | 48.9 | 49.35 | 48.75 | 49.35 |
| 10/03/2001 | 49 | 49.2 | 48.65 | 49.08 |
| 10/04/2001 | 49.2 | 49.24 | 48.61 | 48.65 |
| 10/05/2001 | 48.5 | 48.9 | 48.06 | 48.85 |
| 10/08/2001 | 48.6 | 49.2 | 48.4 | 48.62 |
| 10/09/2001 | 48.63 | 49.21 | 48.43 | 48.93 |
| 10/10/2001 | 48.5 | 49.95 | 48.46 | 49.89 |
| 10/11/2001 | 50 | 50 | 48.86 | 49 |
| 10/12/2001 | 48.25 | 48.5 | 47.14 | 47.78 |
| 10/15/2001 | 47.34 | 48 | 47.32 | 47.9 |
| 10/16/2001 | 47.9 | 48.05 | 47.1 | 47.92 |
| 10/17/2001 | 48.23 | 48.57 | 47.5 | 48.16 |
| 10/18/2001 | 48.02 | 48.49 | 47.27 | 47.55 |
| 10/19/2001 | 47.25 | 47.53 | 46.87 | 47.32 |
| 10/22/2001 | 47.2 | 47.95 | 47.15 | 47.7 |
| 10/23/2001 | 47.93 | 48.1 | 47.52 | 47.9 |
| 10/24/2001 | 48.15 | 48.35 | 47.96 | 48.25 |
| 10/25/2001 | 48 | 48.47 | 47.71 | 48.4 |
| 10/26/2001 | 48.48 | 48.94 | 48.06 | 48.7 |
| 10/29/2001 | 48.93 | 48.93 | 48.08 | 48.15 |
| 10/30/2001 | 48.35 | 48.76 | 48.02 | 48.75 |
| 10/31/2001 | 48.75 | 48.95 | 48.25 | 48.71 |
| 11/01/2001 | 48.45 | 48.62 | 47.75 | 48.49 |
| 11/02/2001 | 48.26 | 49.05 | 48.02 | 49 |
| 11/05/2001 | 49 | 49.05 | 48.05 | 48.61 |
| 11/06/2001 | 48.22 | 48.9 | 47.75 | 48.74 |
| 11/07/2001 | 48.74 | 48.96 | 48.31 | 48.87 |
| 11/08/2001 | 49.12 | 49.5 | 48.6 | 49.03 |
| 11/09/2001 | 48.8 | 49.35 | 48.66 | 49.2 |
| 11/12/2001 | 49.1 | 49.35 | 48.65 | 49.02 |
| 11/13/2001 | 49 | 49.47 | 48.8 | 49.44 |
| 11/14/2001 | 49.55 | 50.43 | 49.24 | 50.28 |
| 11/15/2001 | 50.03 | 50.46 | 49.75 | 50.22 |
| 11/16/2001 | 50.28 | 50.32 | 49.63 | 49.76 |
| 11/19/2001 | 50 | 50.15 | 49.1 | 49.92 |
| 11/20/2001 | 50 | 50 | 49.46 | 49.68 |
| 11/21/2001 | 49.45 | 49.62 | 49 | 49.33 |
| 11/23/2001 | 49.05 | 49.52 | 49.02 | 49.4 |
| 11/26/2001 | 49.15 | 49.5 | 48.35 | 48.99 |
| 11/27/2001 | 48.7 | 48.96 | 48.16 | 48.44 |
| 11/28/2001 | 48.68 | 48.7 | 48.02 | 48.45 |
| 11/29/2001 | 48.79 | 49.35 | 48.05 | 48.53 |
| 11/30/2001 | 48.53 | 48.8 | 48.2 | 48.63 |
| 12/03/2001 | 48.53 | 48.96 | 48.34 | 48.78 |
| 12/04/2001 | 48.85 | 49.04 | 48.32 | 48.47 |
| 12/05/2001 | 48.5 | 48.7 | 47.75 | 48.3 |
| 12/06/2001 | 47.8 | 47.85 | 46.98 | 47.48 |
| 12/07/2001 | 47.23 | 47.6 | 47 | 47.6 |
| 12/10/2001 | 47.32 | 47.59 | 46.9 | 46.98 |
| 12/11/2001 | 46.99 | 47.15 | 46.45 | 46.6 |
| 12/12/2001 | 47.05 | 47.5 | 46.63 | 47.09 |
| 12/13/2001 | 47.18 | 47.99 | 46.75 | 47.23 |
| 12/14/2001 | 47.02 | 47.87 | 47.02 | 47.49 |
| 12/17/2001 | 46.94 | 47.8 | 46.91 | 47.4 |
| 12/18/2001 | 47.5 | 47.56 | 46.96 | 47.38 |
| 12/19/2001 | 48.6 | 49.61 | 48.6 | 49.38 |
| 12/20/2001 | 49.4 | 49.67 | 48.86 | 49.1 |
| 12/21/2001 | 49.78 | 49.8 | 48.65 | 49.12 |
| 12/24/2001 | 48.66 | 49.3 | 48.66 | 49.25 |
| 12/26/2001 | 49.25 | 49.74 | 48.9 | 49.45 |
| 12/27/2001 | 49.6 | 49.6 | 49.1 | 49.4 |
| 12/28/2001 | 49.65 | 49.65 | 48.9 | 49.05 |
| 12/31/2001 | 49.15 | 49.45 | 48.69 | 48.69 |