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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.2537
CLOSE 68.3067
Low
LOW 61.89
High
HIGH 79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 62.7 | 63.35 | 62.45 | 62.72 |
| 01/04/2007 | 62.7 | 63.25 | 62.5 | 63.15 |
| 01/05/2007 | 62.7 | 63.22 | 62.7 | 62.95 |
| 01/08/2007 | 63 | 63.27 | 62.86 | 63.09 |
| 01/09/2007 | 63.05 | 63.47 | 63.01 | 63.35 |
| 01/10/2007 | 63 | 64.29 | 62.29 | 64.15 |
| 01/11/2007 | 64.2 | 65.06 | 64.2 | 64.95 |
| 01/12/2007 | 64.78 | 65.25 | 64.59 | 64.7 |
| 01/16/2007 | 64.5 | 64.99 | 64.5 | 64.85 |
| 01/17/2007 | 64.67 | 65 | 64.56 | 65 |
| 01/18/2007 | 64.41 | 65.54 | 64.22 | 64.92 |
| 01/19/2007 | 65.01 | 65.01 | 64.67 | 64.82 |
| 01/22/2007 | 64.63 | 65.13 | 64.54 | 64.81 |
| 01/23/2007 | 64.71 | 65.11 | 64.65 | 64.84 |
| 01/24/2007 | 64.74 | 65.2 | 64.5 | 65.2 |
| 01/25/2007 | 65.07 | 65.07 | 64.33 | 64.42 |
| 01/26/2007 | 64.45 | 64.81 | 64.4 | 64.45 |
| 01/29/2007 | 64.45 | 64.85 | 64.4 | 64.6 |
| 01/30/2007 | 64.68 | 65.21 | 64.4 | 65.09 |
| 01/31/2007 | 65.1 | 65.36 | 64.88 | 65.24 |
| 02/01/2007 | 65 | 65.39 | 64.68 | 65.38 |
| 02/02/2007 | 64.65 | 65.3 | 64.64 | 65.04 |
| 02/05/2007 | 65 | 65 | 64.44 | 64.83 |
| 02/06/2007 | 64.84 | 64.94 | 64.36 | 64.39 |
| 02/07/2007 | 64.4 | 64.7 | 64.22 | 64.5 |
| 02/08/2007 | 63.25 | 64.11 | 62.8 | 63.31 |
| 02/09/2007 | 62.56 | 64.15 | 62.56 | 63.91 |
| 02/12/2007 | 63.99 | 64 | 63.56 | 63.72 |
| 02/13/2007 | 63.79 | 64.14 | 63.41 | 63.81 |
| 02/14/2007 | 63.8 | 63.96 | 63.35 | 63.35 |
| 02/15/2007 | 63.26 | 64.52 | 63.25 | 64.08 |
| 02/16/2007 | 64.27 | 64.95 | 64.13 | 64.62 |
| 02/20/2007 | 64.42 | 64.76 | 64.23 | 64.61 |
| 02/21/2007 | 64.41 | 65.21 | 64.4 | 65.02 |
| 02/22/2007 | 64.91 | 65 | 64.23 | 64.66 |
| 02/23/2007 | 64.43 | 64.68 | 64.23 | 64.58 |
| 02/26/2007 | 64.85 | 64.91 | 64.38 | 64.49 |
| 02/27/2007 | 64.39 | 65 | 62.5 | 62.76 |
| 02/28/2007 | 62.57 | 63.46 | 62.51 | 63.15 |
| 03/01/2007 | 62.75 | 63.72 | 62.5 | 63.43 |
| 03/02/2007 | 63.41 | 63.66 | 62.84 | 62.93 |
| 03/05/2007 | 62.93 | 63.2 | 62.76 | 62.77 |
| 03/06/2007 | 62.96 | 63.32 | 62.89 | 63.26 |
| 03/07/2007 | 63.1 | 63.17 | 62.61 | 62.75 |
| 03/08/2007 | 63 | 63.24 | 62.57 | 63.05 |
| 03/09/2007 | 63.15 | 63.15 | 62.62 | 62.88 |
| 03/12/2007 | 62.82 | 63.32 | 62.7 | 63.17 |
| 03/13/2007 | 63.49 | 63.7 | 62.01 | 62.16 |
| 03/14/2007 | 62.91 | 63 | 61.89 | 62.69 |
| 03/15/2007 | 62.73 | 63.44 | 62.61 | 62.99 |
| 03/16/2007 | 63.77 | 63.77 | 62.28 | 62.57 |
| 03/19/2007 | 62.81 | 63.2 | 62.75 | 62.84 |
| 03/20/2007 | 62.69 | 63.51 | 62.66 | 63.4 |
| 03/21/2007 | 63.22 | 64.3 | 63.18 | 64.18 |
| 03/22/2007 | 63.77 | 64.33 | 63.5 | 64.11 |
| 03/23/2007 | 63.85 | 64.16 | 63.76 | 64.09 |
| 03/26/2007 | 64.02 | 64.04 | 63.32 | 63.89 |
| 03/27/2007 | 63.5 | 63.5 | 62.87 | 62.95 |
| 03/28/2007 | 62.75 | 63.33 | 62.67 | 62.89 |
| 03/29/2007 | 62.97 | 63.67 | 62.57 | 63.59 |
| 03/30/2007 | 63.94 | 64 | 62.9 | 63.56 |
| 04/02/2007 | 63.15 | 63.7 | 63.12 | 63.39 |
| 04/03/2007 | 63.7 | 63.8 | 63.27 | 63.4 |
| 04/04/2007 | 63.45 | 63.84 | 63.34 | 63.73 |
| 04/05/2007 | 63.63 | 63.83 | 63.43 | 63.68 |
| 04/09/2007 | 63.6 | 63.75 | 62.96 | 62.99 |
| 04/10/2007 | 62.95 | 63.46 | 62.87 | 63.41 |
| 04/11/2007 | 63.24 | 63.42 | 63 | 63.21 |
| 04/12/2007 | 63.9 | 64.31 | 63.65 | 64.16 |
| 04/13/2007 | 64.4 | 64.59 | 64 | 64.4 |
| 04/16/2007 | 64.4 | 64.69 | 64.31 | 64.56 |
| 04/17/2007 | 64.68 | 66.01 | 64.44 | 65.8 |
| 04/18/2007 | 65.55 | 65.98 | 65.52 | 65.92 |
| 04/19/2007 | 65.89 | 66.03 | 65.55 | 66.03 |
| 04/20/2007 | 66.25 | 66.82 | 66.25 | 66.65 |
| 04/23/2007 | 66.56 | 66.96 | 66.55 | 66.59 |
| 04/24/2007 | 66.56 | 66.86 | 66.13 | 66.41 |
| 04/25/2007 | 66.77 | 67.24 | 66.3 | 66.98 |
| 04/26/2007 | 67.4 | 67.4 | 66.31 | 66.41 |
| 04/27/2007 | 65.85 | 66.57 | 65.78 | 66.29 |
| 04/30/2007 | 66.19 | 66.72 | 66.07 | 66.09 |
| 05/01/2007 | 66.15 | 66.51 | 65.97 | 66.4 |
| 05/02/2007 | 66.8 | 67.1 | 66.51 | 67.02 |
| 05/03/2007 | 67.08 | 67.72 | 67.05 | 67.31 |
| 05/04/2007 | 67.43 | 67.6 | 67.22 | 67.42 |
| 05/07/2007 | 67.54 | 67.69 | 67.3 | 67.48 |
| 05/08/2007 | 67.2 | 67.6 | 67.1 | 67.15 |
| 05/09/2007 | 67.15 | 67.49 | 67.04 | 67.17 |
| 05/10/2007 | 67.01 | 67.17 | 66.32 | 66.35 |
| 05/11/2007 | 66.35 | 66.85 | 66.19 | 66.8 |
| 05/14/2007 | 66.71 | 67 | 66.45 | 66.79 |
| 05/15/2007 | 67.04 | 67.59 | 66.9 | 67.45 |
| 05/16/2007 | 67.44 | 68.8 | 67.27 | 68.64 |
| 05/17/2007 | 68.45 | 68.71 | 68.13 | 68.49 |
| 05/18/2007 | 68.77 | 69.64 | 68.69 | 69.48 |
| 05/21/2007 | 68.5 | 69.41 | 68.39 | 69.03 |
| 05/22/2007 | 68.83 | 69 | 68.37 | 68.67 |
| 05/23/2007 | 68.75 | 68.92 | 68.54 | 68.69 |
| 05/24/2007 | 68.74 | 69.06 | 68.37 | 68.45 |
| 05/25/2007 | 68.38 | 69 | 68.38 | 68.82 |
| 05/29/2007 | 68.66 | 69 | 68.33 | 68.48 |
| 05/30/2007 | 68.2 | 68.76 | 68.06 | 68.57 |
| 05/31/2007 | 68.51 | 68.91 | 68.26 | 68.33 |
| 06/01/2007 | 68.65 | 68.96 | 68.35 | 68.7 |
| 06/04/2007 | 68 | 68.7 | 68 | 68.31 |
| 06/05/2007 | 67.77 | 68.36 | 67.59 | 67.62 |
| 06/06/2007 | 67.22 | 67.5 | 67 | 67.06 |
| 06/07/2007 | 66.96 | 67.16 | 66.29 | 66.35 |
| 06/08/2007 | 66.21 | 66.64 | 65.83 | 66.61 |
| 06/11/2007 | 66.3 | 66.61 | 65.98 | 66.04 |
| 06/12/2007 | 65.96 | 66.64 | 65.77 | 66.03 |
| 06/13/2007 | 66.08 | 66.42 | 65.54 | 66.39 |
| 06/14/2007 | 66.47 | 67.09 | 66.35 | 66.89 |
| 06/15/2007 | 67.16 | 67.76 | 66.66 | 66.68 |
| 06/18/2007 | 66.69 | 66.9 | 66.54 | 66.59 |
| 06/19/2007 | 66.38 | 66.39 | 65.52 | 65.8 |
| 06/20/2007 | 66.12 | 66.42 | 65.52 | 65.52 |
| 06/21/2007 | 65.52 | 66.07 | 65.5 | 65.88 |
| 06/22/2007 | 65.58 | 65.98 | 64.71 | 64.86 |
| 06/25/2007 | 64.7 | 65.2 | 64.33 | 64.65 |
| 06/26/2007 | 65.02 | 65.2 | 64.51 | 64.66 |
| 06/27/2007 | 64.57 | 65.54 | 64.25 | 65.17 |
| 06/28/2007 | 65.18 | 65.71 | 64.7 | 65.25 |
| 06/29/2007 | 65.31 | 65.61 | 64.36 | 64.85 |
| 07/02/2007 | 65.38 | 66 | 65 | 65.3 |
| 07/03/2007 | 65.48 | 65.71 | 65.04 | 65.59 |
| 07/05/2007 | 65.74 | 66.51 | 65.68 | 65.91 |
| 07/06/2007 | 65.92 | 66.42 | 65.65 | 66.22 |
| 07/09/2007 | 66.05 | 66.44 | 66 | 66.05 |
| 07/10/2007 | 66.05 | 66.55 | 65.84 | 65.87 |
| 07/11/2007 | 65.58 | 66.21 | 65.47 | 66.11 |
| 07/12/2007 | 66.26 | 67 | 66 | 66.94 |
| 07/13/2007 | 67 | 67 | 66.26 | 66.85 |
| 07/16/2007 | 66.61 | 67.25 | 66.56 | 66.99 |
| 07/17/2007 | 67.13 | 67.25 | 66.25 | 66.4 |
| 07/18/2007 | 66.27 | 66.55 | 65.6 | 66.13 |
| 07/19/2007 | 66.22 | 66.52 | 65.25 | 65.47 |
| 07/20/2007 | 65.2 | 65.2 | 64.25 | 64.67 |
| 07/23/2007 | 65.02 | 66.87 | 64.75 | 66.59 |
| 07/24/2007 | 66 | 66.9 | 65.61 | 66.26 |
| 07/25/2007 | 66.82 | 68.96 | 66.82 | 68.32 |
| 07/26/2007 | 67.45 | 68.25 | 66.4 | 66.84 |
| 07/27/2007 | 67.15 | 67.28 | 65.63 | 65.66 |
| 07/30/2007 | 66.78 | 68.9 | 65.13 | 65.9 |
| 07/31/2007 | 66.05 | 66.5 | 65.56 | 65.62 |
| 08/01/2007 | 65.11 | 66.74 | 65.1 | 66.43 |
| 08/02/2007 | 66.99 | 67.22 | 66.25 | 66.81 |
| 08/03/2007 | 66.81 | 67.59 | 66.43 | 66.47 |
| 08/06/2007 | 67.11 | 68.55 | 66.75 | 68.51 |
| 08/07/2007 | 68.19 | 69.83 | 67.95 | 69.16 |
| 08/08/2007 | 68.67 | 70.17 | 68.51 | 69.94 |
| 08/09/2007 | 69.45 | 70.25 | 68.5 | 68.5 |
| 08/10/2007 | 67.68 | 68.63 | 67.2 | 67.95 |
| 08/13/2007 | 68.05 | 68.67 | 67.2 | 68.08 |
| 08/14/2007 | 68.35 | 68.55 | 66.83 | 67.16 |
| 08/15/2007 | 66.91 | 68.52 | 66.8 | 67.34 |
| 08/16/2007 | 66.51 | 68.57 | 66.5 | 68.37 |
| 08/17/2007 | 69.68 | 69.82 | 68.28 | 69.38 |
| 08/20/2007 | 69.19 | 69.65 | 68.15 | 68.61 |
| 08/21/2007 | 68.31 | 68.82 | 68.1 | 68.45 |
| 08/22/2007 | 68.63 | 68.9 | 67.8 | 68.8 |
| 08/23/2007 | 68.88 | 69.02 | 67.44 | 67.91 |
| 08/24/2007 | 68.07 | 68.39 | 67.83 | 68.22 |
| 08/27/2007 | 67.91 | 68.39 | 67.75 | 68.1 |
| 08/28/2007 | 68 | 68.18 | 67.34 | 67.51 |
| 08/29/2007 | 67.71 | 68.29 | 67.34 | 68.19 |
| 08/30/2007 | 67.71 | 68.26 | 67.61 | 67.86 |
| 08/31/2007 | 68.23 | 68.73 | 67.5 | 68.03 |
| 09/04/2007 | 68.34 | 68.9 | 68.17 | 68.61 |
| 09/05/2007 | 67.82 | 68.22 | 66.63 | 67.94 |
| 09/06/2007 | 67.64 | 69.05 | 67.32 | 68.56 |
| 09/07/2007 | 68 | 68.62 | 67.68 | 67.98 |
| 09/10/2007 | 68.05 | 68.84 | 68.02 | 68.46 |
| 09/11/2007 | 69.34 | 69.99 | 69.02 | 69.87 |
| 09/12/2007 | 69.65 | 69.97 | 69.37 | 69.58 |
| 09/13/2007 | 69.87 | 70.48 | 69.6 | 69.88 |
| 09/14/2007 | 69.47 | 70.27 | 69.4 | 69.56 |
| 09/17/2007 | 69.36 | 70.06 | 69.12 | 69.8 |
| 09/18/2007 | 70 | 71.1 | 69.71 | 70.88 |
| 09/19/2007 | 71 | 71.35 | 70.08 | 71.11 |
| 09/20/2007 | 70.9 | 71.45 | 70.83 | 71.03 |
| 09/21/2007 | 71.46 | 71.99 | 71.03 | 71.44 |
| 09/24/2007 | 71.46 | 71.9 | 70.95 | 71.25 |
| 09/25/2007 | 70.85 | 71.73 | 70.75 | 71.22 |
| 09/26/2007 | 71.37 | 72.54 | 71.33 | 72.23 |
| 09/27/2007 | 72.3 | 72.85 | 72.23 | 72.62 |
| 09/28/2007 | 72.63 | 73.29 | 72.5 | 73.26 |
| 10/01/2007 | 73.54 | 74.24 | 73.5 | 74.01 |
| 10/02/2007 | 74.12 | 74.25 | 73.34 | 73.76 |
| 10/03/2007 | 73.6 | 73.7 | 73.2 | 73.47 |
| 10/04/2007 | 73.01 | 73.88 | 73.01 | 73.87 |
| 10/05/2007 | 74.14 | 74.19 | 73.24 | 73.74 |
| 10/08/2007 | 73.5 | 73.95 | 73.4 | 73.91 |
| 10/09/2007 | 73.4 | 73.69 | 72.93 | 73.21 |
| 10/10/2007 | 73.46 | 74.19 | 73.1 | 73.6 |
| 10/11/2007 | 73.8 | 74.1 | 70.82 | 71.77 |
| 10/12/2007 | 71.74 | 72.47 | 71.4 | 71.78 |
| 10/15/2007 | 71.65 | 71.97 | 70.79 | 71.35 |
| 10/16/2007 | 71.06 | 72.05 | 71.05 | 71.87 |
| 10/17/2007 | 72.02 | 72.79 | 71.61 | 72.11 |
| 10/18/2007 | 72.07 | 72.44 | 71.71 | 71.88 |
| 10/19/2007 | 71.6 | 71.85 | 70.35 | 70.4 |
| 10/22/2007 | 70.03 | 71.22 | 69.98 | 71.17 |
| 10/23/2007 | 71.27 | 71.58 | 70.71 | 71.53 |
| 10/24/2007 | 71.18 | 71.9 | 70.94 | 71.8 |
| 10/25/2007 | 72 | 72.37 | 71.62 | 71.98 |
| 10/26/2007 | 72.46 | 72.46 | 71.5 | 72.34 |
| 10/29/2007 | 72.49 | 73.87 | 72.17 | 73.7 |
| 10/30/2007 | 73.3 | 74.32 | 73.1 | 73.84 |
| 10/31/2007 | 74.04 | 74.3 | 72.85 | 73.72 |
| 11/01/2007 | 73.49 | 73.9 | 72.39 | 72.39 |
| 11/02/2007 | 73.63 | 73.63 | 72.37 | 72.98 |
| 11/05/2007 | 73.56 | 73.56 | 72.62 | 72.76 |
| 11/06/2007 | 72.82 | 73.89 | 72.76 | 73.49 |
| 11/07/2007 | 73.32 | 73.32 | 72.19 | 72.34 |
| 11/08/2007 | 72.4 | 73.75 | 72 | 73.5 |
| 11/09/2007 | 73.6 | 74.23 | 72.81 | 73.48 |
| 11/12/2007 | 73.2 | 73.69 | 72.5 | 72.57 |
| 11/13/2007 | 73.19 | 73.42 | 72.1 | 73.34 |
| 11/14/2007 | 73.9 | 74.96 | 72.86 | 74.06 |
| 11/15/2007 | 73.91 | 74.86 | 73.38 | 73.58 |
| 11/16/2007 | 74.21 | 74.39 | 73.16 | 74.15 |
| 11/19/2007 | 73.83 | 75.4 | 73.55 | 75.08 |
| 11/20/2007 | 75 | 75.58 | 73.97 | 74.84 |
| 11/21/2007 | 74.42 | 76.29 | 74.42 | 75.04 |
| 11/23/2007 | 75.69 | 75.69 | 74.76 | 75.51 |
| 11/26/2007 | 75.66 | 76.41 | 74.51 | 74.69 |
| 11/27/2007 | 75.16 | 76.13 | 74.44 | 75.92 |
| 11/28/2007 | 76.09 | 77.41 | 75.47 | 77.16 |
| 11/29/2007 | 77.07 | 77.07 | 76.09 | 76.54 |
| 11/30/2007 | 76.72 | 77.18 | 76.04 | 77.18 |
| 12/03/2007 | 77.51 | 77.51 | 76.37 | 76.58 |
| 12/04/2007 | 76.28 | 77 | 76.24 | 76.65 |
| 12/05/2007 | 75.81 | 76.79 | 75.62 | 76.27 |
| 12/06/2007 | 76.24 | 77.17 | 76.04 | 77.03 |
| 12/07/2007 | 77.17 | 77.75 | 76.91 | 77 |
| 12/10/2007 | 77.37 | 77.57 | 76.91 | 77.28 |
| 12/11/2007 | 77.5 | 78.09 | 76.34 | 76.48 |
| 12/12/2007 | 77.76 | 78.57 | 77.2 | 78.09 |
| 12/13/2007 | 78.3 | 78.78 | 77.53 | 78.69 |
| 12/14/2007 | 78.59 | 79 | 78.37 | 78.46 |
| 12/17/2007 | 78.89 | 78.89 | 77.2 | 77.37 |
| 12/18/2007 | 78.08 | 78.08 | 76.52 | 77.02 |
| 12/19/2007 | 77.19 | 77.39 | 76.32 | 76.79 |
| 12/20/2007 | 77.2 | 77.22 | 76.11 | 76.49 |
| 12/21/2007 | 77.82 | 77.88 | 76.77 | 77.35 |
| 12/24/2007 | 77.35 | 78 | 77.01 | 77.71 |
| 12/26/2007 | 77.98 | 77.98 | 76.92 | 77.28 |
| 12/27/2007 | 77 | 77.86 | 76.59 | 76.7 |
| 12/28/2007 | 77 | 77.32 | 76.57 | 77.03 |
| 12/31/2007 | 76.93 | 76.93 | 75.75 | 75.9 |