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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.376
CLOSE 64.42
Low
LOW 58.75
High
HIGH 68.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 61.19 | 61.52 | 60.64 | 61.24 |
| 01/05/2010 | 61 | 62.1 | 60.9 | 61.98 |
| 01/06/2010 | 61.99 | 62.47 | 61.23 | 61.36 |
| 01/07/2010 | 61.35 | 61.38 | 60.53 | 60.97 |
| 01/08/2010 | 60.76 | 60.82 | 60.27 | 60.77 |
| 01/11/2010 | 60.68 | 60.81 | 60.1 | 60.7 |
| 01/12/2010 | 60.52 | 61.68 | 60.5 | 61.55 |
| 01/13/2010 | 61.41 | 62.34 | 61.41 | 62.05 |
| 01/14/2010 | 62.02 | 62.92 | 61.76 | 62.8 |
| 01/15/2010 | 62.61 | 62.91 | 61.82 | 62.29 |
| 01/19/2010 | 62.23 | 62.41 | 61.97 | 62.33 |
| 01/20/2010 | 62.09 | 62.15 | 61.44 | 61.95 |
| 01/21/2010 | 62.01 | 62.16 | 60.74 | 60.94 |
| 01/22/2010 | 60.75 | 61.24 | 60.31 | 60.39 |
| 01/25/2010 | 60.7 | 60.7 | 60.08 | 60.23 |
| 01/26/2010 | 60.1 | 60.53 | 59.82 | 60.25 |
| 01/27/2010 | 60.05 | 60.39 | 59.6 | 60.29 |
| 01/28/2010 | 60.3 | 60.5 | 59.5 | 59.74 |
| 01/29/2010 | 59.84 | 60.36 | 59.12 | 59.62 |
| 02/01/2010 | 59.93 | 60.75 | 59.52 | 60.7 |
| 02/02/2010 | 60.68 | 61.28 | 60.34 | 61.15 |
| 02/03/2010 | 60.92 | 61.4 | 60.56 | 61.29 |
| 02/04/2010 | 60.83 | 60.93 | 59.62 | 59.64 |
| 02/05/2010 | 59.51 | 59.79 | 58.95 | 59.51 |
| 02/08/2010 | 59.6 | 59.66 | 58.75 | 58.96 |
| 02/09/2010 | 59.29 | 60.48 | 59.29 | 60.05 |
| 02/10/2010 | 59.96 | 60.67 | 59.51 | 60.38 |
| 02/11/2010 | 60.87 | 61.7 | 60.5 | 61.19 |
| 02/12/2010 | 61.06 | 61.22 | 60.49 | 60.92 |
| 02/16/2010 | 61.03 | 61.45 | 60.5 | 61.31 |
| 02/17/2010 | 61.48 | 62.2 | 61.25 | 62.11 |
| 02/18/2010 | 61.97 | 62.72 | 61.97 | 62.53 |
| 02/19/2010 | 62.32 | 62.91 | 61.98 | 62.66 |
| 02/22/2010 | 62.69 | 62.87 | 62.1 | 62.41 |
| 02/23/2010 | 62.22 | 62.48 | 61.7 | 61.78 |
| 02/24/2010 | 61.98 | 62.16 | 61.58 | 62.08 |
| 02/25/2010 | 61.51 | 62.34 | 61.02 | 62.3 |
| 02/26/2010 | 62.5 | 62.59 | 61.91 | 62.47 |
| 03/01/2010 | 62.65 | 63.58 | 62.47 | 63.43 |
| 03/02/2010 | 63.61 | 64 | 63.42 | 63.8 |
| 03/03/2010 | 63.82 | 64.27 | 63.8 | 63.98 |
| 03/04/2010 | 64.43 | 64.5 | 63.96 | 64.11 |
| 03/05/2010 | 64.3 | 64.48 | 63.91 | 64.37 |
| 03/08/2010 | 64.27 | 64.46 | 63.8 | 64.15 |
| 03/09/2010 | 63.88 | 64.65 | 63.8 | 64.36 |
| 03/10/2010 | 64.3 | 64.59 | 64.01 | 64.43 |
| 03/11/2010 | 64.2 | 65 | 63.9 | 64.97 |
| 03/12/2010 | 64.92 | 65.25 | 64.68 | 65.1 |
| 03/15/2010 | 65.69 | 66.26 | 65.4 | 66.15 |
| 03/16/2010 | 66.25 | 66.3 | 65.83 | 66.07 |
| 03/17/2010 | 66.15 | 66.58 | 66.02 | 66.57 |
| 03/18/2010 | 66.57 | 66.73 | 66.16 | 66.52 |
| 03/19/2010 | 66.96 | 66.98 | 66.26 | 66.56 |
| 03/22/2010 | 66.43 | 66.56 | 66.15 | 66.31 |
| 03/23/2010 | 66.39 | 67 | 66.24 | 66.86 |
| 03/24/2010 | 66.62 | 67 | 66.25 | 66.26 |
| 03/25/2010 | 66.37 | 67 | 66.35 | 66.55 |
| 03/26/2010 | 66.64 | 66.81 | 66.34 | 66.59 |
| 03/29/2010 | 66.61 | 66.87 | 66.3 | 66.55 |
| 03/30/2010 | 66.52 | 67 | 66.36 | 66.77 |
| 03/31/2010 | 66.68 | 66.71 | 66.06 | 66.16 |
| 04/01/2010 | 66.32 | 66.68 | 66.25 | 66.68 |
| 04/05/2010 | 66.68 | 66.68 | 65.83 | 65.98 |
| 04/06/2010 | 65.79 | 66.63 | 65.79 | 66.39 |
| 04/07/2010 | 66.39 | 66.52 | 65.75 | 65.99 |
| 04/08/2010 | 65.75 | 66.19 | 65.62 | 65.97 |
| 04/09/2010 | 65.93 | 66.43 | 65.86 | 66.36 |
| 04/12/2010 | 66.35 | 66.67 | 66.26 | 66.32 |
| 04/13/2010 | 66.16 | 66.5 | 66.02 | 66.39 |
| 04/14/2010 | 66.2 | 66.3 | 65.83 | 66.29 |
| 04/15/2010 | 65.97 | 66.5 | 65.8 | 66.27 |
| 04/16/2010 | 66.01 | 66.65 | 65.96 | 66.14 |
| 04/19/2010 | 66.08 | 66.39 | 65.7 | 66.12 |
| 04/20/2010 | 66.17 | 66.4 | 65.72 | 65.9 |
| 04/21/2010 | 65.82 | 66.31 | 65.61 | 65.98 |
| 04/22/2010 | 65.75 | 65.79 | 64.5 | 64.76 |
| 04/23/2010 | 64.85 | 64.85 | 64.17 | 64.71 |
| 04/26/2010 | 64.84 | 65.44 | 64.61 | 65.02 |
| 04/27/2010 | 64.93 | 65.2 | 64.07 | 64.23 |
| 04/28/2010 | 64.28 | 64.82 | 63.6 | 64.75 |
| 04/29/2010 | 64.95 | 65.5 | 64.83 | 65.2 |
| 04/30/2010 | 65.33 | 65.98 | 65.18 | 65.22 |
| 05/03/2010 | 65.28 | 66 | 64.89 | 65.69 |
| 05/04/2010 | 65.3 | 65.98 | 65.05 | 65.43 |
| 05/05/2010 | 65.1 | 65.95 | 65.02 | 65.2 |
| 05/06/2010 | 65.16 | 66.2 | 61.91 | 64.7 |
| 05/07/2010 | 64.46 | 65.04 | 63.66 | 64.57 |
| 05/10/2010 | 65.8 | 66.49 | 65.66 | 66.41 |
| 05/11/2010 | 66.16 | 67 | 66.02 | 66.55 |
| 05/12/2010 | 67.24 | 67.61 | 66.81 | 66.94 |
| 05/13/2010 | 67.02 | 67.08 | 66.46 | 66.48 |
| 05/14/2010 | 66.41 | 66.6 | 65.77 | 66.07 |
| 05/17/2010 | 66.11 | 66.96 | 66.07 | 66.75 |
| 05/18/2010 | 66.92 | 67.3 | 66.4 | 66.53 |
| 05/19/2010 | 66.3 | 66.38 | 65.5 | 66.04 |
| 05/20/2010 | 65.23 | 65.23 | 63.86 | 63.86 |
| 05/21/2010 | 63.21 | 63.64 | 62.14 | 63.58 |
| 05/24/2010 | 63.09 | 64.01 | 62.6 | 63.32 |
| 05/25/2010 | 61.93 | 62.92 | 61.65 | 62.89 |
| 05/26/2010 | 63.06 | 63.06 | 61.04 | 61.23 |
| 05/27/2010 | 61.97 | 62.93 | 61.52 | 62.9 |
| 05/28/2010 | 62.92 | 63.46 | 62.73 | 62.89 |
| 06/01/2010 | 62.66 | 63.59 | 61.9 | 62.76 |
| 06/02/2010 | 62.6 | 63.46 | 61.83 | 63.46 |
| 06/03/2010 | 63.5 | 63.65 | 63 | 63.37 |
| 06/04/2010 | 62.46 | 62.46 | 61.29 | 61.44 |
| 06/07/2010 | 61.37 | 62.56 | 61.29 | 61.73 |
| 06/08/2010 | 61.44 | 62.8 | 61.4 | 62.65 |
| 06/09/2010 | 62.86 | 63.07 | 62.33 | 62.49 |
| 06/10/2010 | 63.03 | 63.9 | 63.03 | 63.84 |
| 06/11/2010 | 63.5 | 63.56 | 62.94 | 63.56 |
| 06/14/2010 | 63.9 | 64.23 | 63.24 | 63.85 |
| 06/15/2010 | 63.88 | 64.29 | 63.84 | 64.24 |
| 06/16/2010 | 63.79 | 64.05 | 63.56 | 63.91 |
| 06/17/2010 | 63.96 | 64.56 | 63.75 | 64.49 |
| 06/18/2010 | 64.61 | 64.67 | 64.03 | 64.08 |
| 06/21/2010 | 64.54 | 64.79 | 63.74 | 64.02 |
| 06/22/2010 | 64.03 | 64.25 | 63.18 | 63.3 |
| 06/23/2010 | 63.22 | 63.22 | 62.31 | 62.73 |
| 06/24/2010 | 62.37 | 62.99 | 62.25 | 62.4 |
| 06/25/2010 | 62.49 | 62.49 | 60.77 | 60.77 |
| 06/28/2010 | 61.12 | 62.17 | 61 | 61.96 |
| 06/29/2010 | 61.46 | 61.77 | 60.89 | 61.23 |
| 06/30/2010 | 61.28 | 61.73 | 60.5 | 60.95 |
| 07/01/2010 | 61.13 | 61.66 | 60.32 | 61.52 |
| 07/02/2010 | 61.54 | 62.15 | 61.38 | 61.53 |
| 07/06/2010 | 61.74 | 61.89 | 60.95 | 61.64 |
| 07/07/2010 | 61.6 | 63.08 | 61.27 | 62.93 |
| 07/08/2010 | 63.21 | 64 | 62.91 | 64 |
| 07/09/2010 | 64.03 | 64.11 | 63.3 | 63.5 |
| 07/12/2010 | 63.25 | 63.75 | 63.05 | 63.74 |
| 07/13/2010 | 64.25 | 64.26 | 63.35 | 63.43 |
| 07/14/2010 | 63.23 | 63.7 | 63.06 | 63.56 |
| 07/15/2010 | 63.58 | 63.71 | 62.99 | 63.16 |
| 07/16/2010 | 63.05 | 63.53 | 62.24 | 62.45 |
| 07/19/2010 | 62.39 | 62.52 | 62 | 62.05 |
| 07/20/2010 | 61.77 | 64.87 | 61.71 | 64.73 |
| 07/21/2010 | 64.78 | 64.98 | 63.67 | 63.95 |
| 07/22/2010 | 64.46 | 64.86 | 64 | 64.21 |
| 07/23/2010 | 64.05 | 64.75 | 64.05 | 64.45 |
| 07/26/2010 | 64.36 | 65.03 | 64.19 | 64.98 |
| 07/27/2010 | 65.3 | 65.79 | 64.71 | 65.69 |
| 07/28/2010 | 65.51 | 65.69 | 65 | 65.2 |
| 07/29/2010 | 65.33 | 65.59 | 64.71 | 64.89 |
| 07/30/2010 | 64.45 | 65.18 | 64.31 | 64.91 |
| 08/02/2010 | 65.47 | 65.47 | 64.88 | 65.27 |
| 08/03/2010 | 65.11 | 65.92 | 65 | 65.77 |
| 08/04/2010 | 65.72 | 66.35 | 65.37 | 66.17 |
| 08/05/2010 | 65.68 | 65.87 | 65.06 | 65.58 |
| 08/06/2010 | 65.13 | 65.97 | 65.13 | 65.9 |
| 08/09/2010 | 66 | 66.6 | 65.93 | 66.42 |
| 08/10/2010 | 66.05 | 66.83 | 66 | 66.53 |
| 08/11/2010 | 65.98 | 66.07 | 65.45 | 65.45 |
| 08/12/2010 | 64.91 | 65.35 | 64.78 | 65.18 |
| 08/13/2010 | 65.07 | 65.71 | 64.86 | 65.56 |
| 08/16/2010 | 65.3 | 65.5 | 64.8 | 65.43 |
| 08/17/2010 | 65.68 | 66 | 65.22 | 65.55 |
| 08/18/2010 | 65.66 | 65.84 | 65.25 | 65.52 |
| 08/19/2010 | 65.5 | 65.52 | 64.26 | 64.66 |
| 08/20/2010 | 64.3 | 65.28 | 64.3 | 64.8 |
| 08/23/2010 | 65.14 | 65.4 | 64.78 | 64.82 |
| 08/24/2010 | 64.5 | 65.24 | 64.21 | 64.78 |
| 08/25/2010 | 64.37 | 64.85 | 64.2 | 64.57 |
| 08/26/2010 | 64.82 | 64.82 | 63.85 | 64.13 |
| 08/27/2010 | 64.2 | 64.47 | 63.38 | 64.12 |
| 08/30/2010 | 64.09 | 64.43 | 63.6 | 63.6 |
| 08/31/2010 | 63.49 | 64.34 | 63.18 | 64.18 |
| 09/01/2010 | 64.52 | 65.05 | 64.52 | 64.89 |
| 09/02/2010 | 64.97 | 65.31 | 64.52 | 64.97 |
| 09/03/2010 | 65.11 | 65.71 | 65.11 | 65.57 |
| 09/07/2010 | 65.1 | 66.01 | 65.1 | 65.48 |
| 09/08/2010 | 65.44 | 65.7 | 65.26 | 65.43 |
| 09/09/2010 | 65.9 | 66.21 | 65.42 | 66.1 |
| 09/10/2010 | 66.15 | 66.5 | 65.86 | 66.41 |
| 09/13/2010 | 66.45 | 66.52 | 65.85 | 66.25 |
| 09/14/2010 | 66.17 | 66.36 | 65.93 | 65.98 |
| 09/15/2010 | 65.83 | 66.54 | 65.76 | 66.5 |
| 09/16/2010 | 66.4 | 66.66 | 66.17 | 66.61 |
| 09/17/2010 | 66.76 | 66.9 | 66.1 | 66.12 |
| 09/20/2010 | 66.26 | 66.98 | 66.05 | 66.89 |
| 09/21/2010 | 66.91 | 66.91 | 65.93 | 66.46 |
| 09/22/2010 | 66.63 | 66.9 | 66.31 | 66.66 |
| 09/23/2010 | 66.19 | 66.19 | 65.66 | 65.79 |
| 09/24/2010 | 66.1 | 66.41 | 65.83 | 66.13 |
| 09/27/2010 | 66.07 | 66.76 | 66.06 | 66.37 |
| 09/28/2010 | 66.35 | 66.91 | 65.81 | 66.78 |
| 09/29/2010 | 66.54 | 67 | 66.23 | 66.75 |
| 09/30/2010 | 66.95 | 67.31 | 66.25 | 66.44 |
| 10/01/2010 | 66.76 | 67 | 66.28 | 67 |
| 10/04/2010 | 66.99 | 66.99 | 66.52 | 66.87 |
| 10/05/2010 | 67.03 | 67.82 | 66.91 | 67.76 |
| 10/06/2010 | 67.55 | 68.11 | 67.4 | 68.11 |
| 10/07/2010 | 66.6 | 66.7 | 65.18 | 66.1 |
| 10/08/2010 | 66.13 | 66.15 | 65.27 | 65.75 |
| 10/11/2010 | 65.74 | 65.76 | 65.3 | 65.52 |
| 10/12/2010 | 65.29 | 66.47 | 65 | 66.08 |
| 10/13/2010 | 66.31 | 66.8 | 66.2 | 66.4 |
| 10/14/2010 | 66.45 | 66.84 | 66.45 | 66.64 |
| 10/15/2010 | 66.89 | 67 | 66.46 | 66.68 |
| 10/18/2010 | 66.82 | 67.02 | 66.48 | 66.5 |
| 10/19/2010 | 66.06 | 66.22 | 64.95 | 65.41 |
| 10/20/2010 | 65.7 | 65.82 | 64.87 | 64.97 |
| 10/21/2010 | 65.02 | 65.47 | 64.82 | 65.18 |
| 10/22/2010 | 65.24 | 65.5 | 64.85 | 65.01 |
| 10/25/2010 | 65.18 | 65.33 | 64.88 | 65.05 |
| 10/26/2010 | 64.8 | 64.99 | 64.55 | 64.79 |
| 10/27/2010 | 64.5 | 64.51 | 63.78 | 64.27 |
| 10/28/2010 | 64.37 | 65.12 | 64.35 | 65.01 |
| 10/29/2010 | 65.07 | 65.3 | 64.86 | 65.3 |
| 11/01/2010 | 65.49 | 65.89 | 65.14 | 65.55 |
| 11/02/2010 | 65.77 | 66.1 | 65.66 | 65.8 |
| 11/03/2010 | 65.72 | 65.75 | 64.58 | 65.2 |
| 11/04/2010 | 65.74 | 65.83 | 64.5 | 65.35 |
| 11/05/2010 | 65.26 | 65.35 | 64.76 | 65.08 |
| 11/08/2010 | 65 | 65.31 | 64.75 | 65.11 |
| 11/09/2010 | 65.33 | 65.42 | 64.8 | 65.3 |
| 11/10/2010 | 65.04 | 65.39 | 64.62 | 65.25 |
| 11/11/2010 | 64.98 | 65.22 | 64.7 | 64.9 |
| 11/12/2010 | 64.63 | 64.9 | 64.37 | 64.64 |
| 11/15/2010 | 64.86 | 64.97 | 64.36 | 64.42 |
| 11/16/2010 | 64.28 | 65 | 63.83 | 64.04 |
| 11/17/2010 | 64.12 | 64.24 | 63.72 | 63.94 |
| 11/18/2010 | 64 | 64.99 | 63.61 | 64.77 |
| 11/19/2010 | 64.42 | 64.71 | 64.27 | 64.71 |
| 11/22/2010 | 64.76 | 64.85 | 64.17 | 64.7 |
| 11/23/2010 | 64.11 | 64.24 | 63.59 | 63.89 |
| 11/24/2010 | 64.2 | 64.41 | 63.9 | 64.33 |
| 11/26/2010 | 64.33 | 64.34 | 63.87 | 63.98 |
| 11/29/2010 | 63.76 | 64.14 | 63.43 | 64.01 |
| 11/30/2010 | 64.05 | 64.86 | 63.77 | 64.63 |
| 12/01/2010 | 64.79 | 65.72 | 64.59 | 65.63 |
| 12/02/2010 | 65.5 | 65.56 | 64.76 | 65.2 |
| 12/03/2010 | 65.08 | 65.63 | 65.03 | 65.17 |
| 12/06/2010 | 65.16 | 65.17 | 64.68 | 64.73 |
| 12/07/2010 | 64.98 | 65.07 | 64.61 | 64.68 |
| 12/08/2010 | 64.8 | 64.88 | 64.47 | 64.63 |
| 12/09/2010 | 64.79 | 64.79 | 64.28 | 64.72 |
| 12/10/2010 | 64.84 | 65 | 64.59 | 64.9 |
| 12/13/2010 | 65.06 | 65.72 | 64.8 | 65.53 |
| 12/14/2010 | 65.64 | 65.87 | 65.33 | 65.59 |
| 12/15/2010 | 65.37 | 65.48 | 65.1 | 65.24 |
| 12/16/2010 | 65.24 | 65.79 | 65.19 | 65.75 |
| 12/17/2010 | 65.73 | 66 | 65.46 | 65.97 |
| 12/20/2010 | 65.82 | 66.35 | 65.75 | 66.31 |
| 12/21/2010 | 66.37 | 66.51 | 65.12 | 65.4 |
| 12/22/2010 | 65.46 | 65.72 | 65.21 | 65.68 |
| 12/23/2010 | 65.65 | 65.92 | 65.51 | 65.69 |
| 12/27/2010 | 65.64 | 65.71 | 65.41 | 65.42 |
| 12/28/2010 | 65.2 | 65.53 | 65.18 | 65.28 |
| 12/29/2010 | 65.44 | 65.77 | 65.33 | 65.33 |
| 12/30/2010 | 65.31 | 65.62 | 65.09 | 65.12 |
| 12/31/2010 | 65.05 | 65.55 | 65.03 | 65.33 |