PEP: PepsiCo, Inc. Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 103.6152

CLOSE 103.6669

Low

LOW 93.25

High

HIGH 110.94

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	98.56	99	97.8	98.77
01/05/2016	98.81	99.85	98.71	99.45
01/06/2016	98.38	99.76	98.12	99.48
01/07/2016	98.46	98.98	97.21	97.57
01/08/2016	97.83	98.63	96.94	97.21
01/11/2016	97.34	97.92	96.87	97.44
01/12/2016	98.41	98.41	97.14	97.62
01/13/2016	97.47	97.94	96.35	96.5
01/14/2016	96.4	97.08	95.66	95.81
01/15/2016	93.95	94.56	93.3	93.93
01/19/2016	94.66	96.1	94.46	95.77
01/20/2016	94.85	95.42	93.3	93.77
01/21/2016	94.04	94.67	93.25	94.47
01/22/2016	94.88	96.29	94.12	95.85
01/25/2016	95.92	96.83	95.53	95.94
01/26/2016	95.91	97.22	95.77	96.32
01/27/2016	95.89	97.28	95.56	95.94
01/28/2016	96.43	97.9	96.08	97.45
01/29/2016	97.87	99.3	97.58	99.3
02/01/2016	98.53	99.4	97.52	99.03
02/02/2016	98.65	98.68	98	98.21
02/03/2016	98.87	99.03	97.6	98.72
02/04/2016	98.68	98.9	97	97.39
02/05/2016	97.64	97.71	96.8	97.32
02/08/2016	97.14	97.89	96.4	97.52
02/09/2016	96.69	98.79	96.44	98.28
02/10/2016	98.21	98.73	97.52	97.62
02/11/2016	96.39	97.94	96.09	96.9
02/12/2016	96.4	98.59	96.15	98.49
02/16/2016	99.2	99.3	98.1	98.6
02/17/2016	99	99.89	98.8	99.55
02/18/2016	99.57	99.97	98.97	99.62
02/19/2016	98.46	100.19	98.46	99.58
02/22/2016	99.98	100.56	99.58	99.87
02/23/2016	99.89	100	99.38	99.54
02/24/2016	99	99.75	98.4	99.68
02/25/2016	99.83	100.7	99.83	100.67
02/26/2016	100.49	100.54	97.84	98.36
02/29/2016	98.36	99.02	97.79	97.82
03/01/2016	98.5	99.14	98.05	99.09
03/02/2016	98.05	98.36	97.54	98.33
03/03/2016	98.35	99.23	98.02	99.16
03/04/2016	98.81	100	98.57	100
03/07/2016	99.25	99.6	98.97	99.25
03/08/2016	98.97	100.12	98.75	99.74
03/09/2016	100	100.58	99.74	100.2
03/10/2016	100.45	100.88	100.02	100.78
03/11/2016	101	101.41	100.59	101.31
03/14/2016	101.13	101.45	100.62	100.65
03/15/2016	100.27	101.57	100.25	101.15
03/16/2016	100.94	101.34	100.01	100.83
03/17/2016	101	102.12	100.79	101.87
03/18/2016	101.67	101.94	101.01	101.29
03/21/2016	100.91	102.12	100.32	101.54
03/22/2016	101.28	101.51	100.43	100.77
03/23/2016	100.69	101.76	100.53	100.81
03/24/2016	100.7	100.92	100.15	100.68
03/28/2016	100.96	101.61	100.82	100.98
03/29/2016	101.05	101.64	100.76	101.37
03/30/2016	101.46	102.89	101.41	102.69
03/31/2016	102.54	103.45	102.3	102.48
04/01/2016	101.97	103.89	101.95	103.78
04/04/2016	103.8	103.95	102.77	103.82
04/05/2016	103.77	103.93	102.87	103.1
04/06/2016	103.25	103.99	102.87	103.92
04/07/2016	103.34	103.97	103.03	103.6
04/08/2016	103.99	105.25	103.9	105.08
04/11/2016	105.16	105.77	104.16	104.3
04/12/2016	104.17	105.12	104.12	104.91
04/13/2016	105.34	105.35	103.76	104.12
04/14/2016	102.73	104.09	102.71	103.16
04/15/2016	103.24	103.81	103.01	103.77
04/18/2016	104.16	104.59	103.5	103.72
04/19/2016	103.81	104.61	103.76	104.32
04/20/2016	104.23	104.35	102.39	102.44
04/21/2016	102.34	102.34	100.42	100.99
04/22/2016	101.17	102.06	100.94	101.98
04/25/2016	101.8	102.83	101.61	102.8
04/26/2016	103.2	103.4	102.19	102.6
04/27/2016	102.72	103.36	101.91	102.63
04/28/2016	102.17	103.15	102.16	102.97
04/29/2016	102.93	103.17	102.4	102.96
05/02/2016	102.74	103.87	102.64	103.43
05/03/2016	103.41	103.93	103	103.56
05/04/2016	103.51	104.44	103.13	104.02
05/05/2016	103.87	104.88	103.6	104.21
05/06/2016	103.68	104.97	103.68	104.96
05/09/2016	104.92	105.73	104.91	105.28
05/10/2016	105.43	106.63	105.33	106.57
05/11/2016	106.26	106.94	105.63	105.72
05/12/2016	106.13	106.4	105.58	106.1
05/13/2016	105.75	106.1	103.54	104.18
05/16/2016	103.98	104.65	103.63	104.13
05/17/2016	104.17	104.38	102.01	102.37
05/18/2016	101.95	102	100.27	100.91
05/19/2016	100.75	101.44	100.3	101.33
05/20/2016	101.71	101.79	100	100.1
05/23/2016	100.12	100.77	100	100.42
05/24/2016	100.91	101.38	100.69	101.09
05/25/2016	101.17	101.6	100.96	101.09
05/26/2016	101.2	101.96	101.01	101.9
05/27/2016	102.13	102.38	101.6	101.96
05/31/2016	102.14	102.37	100.82	101.17
06/01/2016	100.56	101.6	100.3	101.57
06/02/2016	101.33	102.01	101.17	102
06/03/2016	101.92	102.83	101.92	102.53
06/06/2016	102.54	103.06	102.23	102.7
06/07/2016	102.82	103.18	102.28	102.49
06/08/2016	102.36	103.35	102.17	103.18
06/09/2016	102.9	103.82	102.54	103.66
06/10/2016	103.25	103.49	102.78	103.31
06/13/2016	103.24	103.69	102.98	103.06
06/14/2016	102.6	103.29	101.74	103.23
06/15/2016	103.27	103.57	102.75	102.86
06/16/2016	102.51	103.93	102.51	103.85
06/17/2016	103.59	103.86	102.4	103.41
06/20/2016	104.07	104.68	103.35	103.37
06/21/2016	103.81	104.41	103.76	104.08
06/22/2016	104.08	104.49	103.63	103.74
06/23/2016	104.46	104.5	103.91	104.44
06/24/2016	102.49	103.45	101.8	101.98
06/27/2016	101.77	102.34	101.3	102.13
06/28/2016	102.16	102.34	101.5	102.14
06/29/2016	102.82	103.33	102.46	103.12
06/30/2016	103.75	106	103.53	105.94
07/01/2016	106.23	106.4	105.38	105.63
07/05/2016	105.67	106.98	105.63	106.42
07/06/2016	106.59	106.73	105.63	105.92
07/07/2016	108.53	109	107.07	107.49
07/08/2016	108.04	108.5	107.32	108.27
07/11/2016	108.16	109.13	107.77	108.91
07/12/2016	108.42	109.11	108.37	108.79
07/13/2016	109.07	110.06	108.89	109.91
07/14/2016	109.83	110.94	109.76	109.96
07/15/2016	109.77	110.49	108.97	109.66
07/18/2016	109.66	109.7	108.84	109.21
07/19/2016	108.86	109.56	108.71	109.53
07/20/2016	109.86	109.91	108.68	108.92
07/21/2016	108.71	108.87	108.11	108.58
07/22/2016	108.78	109.41	108.78	109.19
07/25/2016	109.24	109.28	108.38	109.02
07/26/2016	109	109.23	108.03	108.2
07/27/2016	108.04	108.04	106.69	107.48
07/28/2016	107.55	108.38	107.17	108.13
07/29/2016	108.26	109.11	108.12	108.92
08/01/2016	108.72	109.09	108.34	108.93
08/02/2016	109.25	109.25	108.28	108.72
08/03/2016	108.93	108.98	107.68	108.04
08/04/2016	108.17	108.55	107.98	108.42
08/05/2016	108.74	109.36	108.37	108.66
08/08/2016	108.42	108.62	107.67	108.14
08/09/2016	108.25	108.75	108.06	108.28
08/10/2016	108.45	108.96	108.45	108.82
08/11/2016	109.01	109.18	108.45	108.48
08/12/2016	108.64	108.94	108.37	108.59
08/15/2016	108.71	108.99	108.64	108.72
08/16/2016	108.25	108.69	107.91	108
08/17/2016	107.95	108.53	107.6	108.47
08/18/2016	108.41	108.82	108.2	108.28
08/19/2016	108.04	108.26	107.54	108.17
08/22/2016	108.08	108.21	107.77	107.96
08/23/2016	108.25	108.55	107.7	107.88
08/24/2016	107.82	108.29	107.55	108.11
08/25/2016	108.09	108.38	107.79	107.88
08/26/2016	107.92	108.5	107.33	107.45
08/29/2016	107.5	108.01	107.4	107.99
08/30/2016	107.92	108.06	107.03	107.21
08/31/2016	106.34	106.88	106.26	106.75
09/01/2016	106.46	107.34	106.29	107.29
09/02/2016	107.58	108.25	107.5	107.87
09/06/2016	107.79	108.12	107.4	107.92
09/07/2016	107.76	107.97	106.78	107.21
09/08/2016	107.1	107.34	106.49	106.88
09/09/2016	106.02	106.19	104.05	104.05
09/12/2016	104.3	106.22	104.3	106.02
09/13/2016	105.94	105.95	104.29	104.59
09/14/2016	104.82	105.64	104.6	105.05
09/15/2016	104.95	105.72	104.7	105.48
09/16/2016	105	105.5	104.58	105.28
09/19/2016	105.21	106.12	104.92	105.67
09/20/2016	106.1	106.71	105.96	106.3
09/21/2016	106.16	107.37	105.88	107.13
09/22/2016	107.49	107.94	107.31	107.82
09/23/2016	107.68	107.99	107.04	107.34
09/26/2016	107.24	107.38	106.87	107.03
09/27/2016	107.37	107.87	106.73	107.49
09/28/2016	107.91	107.91	106.86	107.38
09/29/2016	109.5	109.71	107.71	107.76
09/30/2016	108.37	109.24	108.37	108.77
10/03/2016	108.77	108.83	107.47	108.25
10/04/2016	108.31	108.37	106.58	107.1
10/05/2016	107.24	107.49	105.69	106.01
10/06/2016	105.73	106.53	105.46	106.4
10/07/2016	106.76	106.92	105.65	105.99
10/10/2016	106.45	106.62	105.82	106.22
10/11/2016	106.12	106.21	105	105.57
10/12/2016	105.87	106.16	105.5	106.08
10/13/2016	105.85	106.17	105.29	105.92
10/14/2016	106.07	107.06	105.78	106.83
10/17/2016	106.83	107.07	106.56	106.85
10/18/2016	107.45	108.18	106.94	106.95
10/19/2016	106.81	107.01	106.08	106.26
10/20/2016	106.11	106.32	105.58	105.87
10/21/2016	106.01	106.01	105.27	105.62
10/24/2016	106.12	107.9	106.12	107.31
10/25/2016	107.39	107.63	106.81	107.23
10/26/2016	107.49	107.95	106.95	107.07
10/27/2016	107.28	107.54	106.3	106.63
10/28/2016	106.9	107.53	106.52	107.07
10/31/2016	107.03	107.43	106.92	107.2
11/01/2016	107.14	107.3	106.12	106.71
11/02/2016	106.68	107.44	106.61	106.71
11/03/2016	107.07	107.14	106.52	106.63
11/04/2016	106.56	106.97	105.81	105.81
11/07/2016	106.66	107.2	106.38	106.96
11/08/2016	106.97	108.93	106.97	108.72
11/09/2016	106.45	107.35	105	107.25
11/10/2016	106.89	106.89	102.4	103.25
11/11/2016	103	103.77	102.57	103.19
11/14/2016	102.86	103.34	100.45	101.39
11/15/2016	101.4	102.05	100.82	101.85
11/16/2016	102.36	102.9	101.47	101.71
11/17/2016	101.81	101.93	101.18	101.62
11/18/2016	101.4	101.8	101.18	101.31
11/21/2016	101.48	102.32	101.48	102.26
11/22/2016	102.53	103	102.44	102.89
11/23/2016	102.52	102.89	101.46	101.53
11/25/2016	102	102.91	101.74	102.17
11/28/2016	102.27	103.25	101.9	102.79
11/29/2016	102.79	103.05	102.3	102.54
11/30/2016	101.51	101.92	100.1	100.1
12/01/2016	99.89	100.05	98.5	99.03
12/02/2016	99.4	100.64	99.4	100.6
12/05/2016	100.62	100.91	100.12	100.71
12/06/2016	101.08	101.61	100.81	101.55
12/07/2016	101.16	102.93	101.16	102.81
12/08/2016	102.14	102.61	102	102.15
12/09/2016	102.23	104.05	102.04	103.57
12/12/2016	103.82	104.87	103.67	104.72
12/13/2016	104.81	106.01	104.68	105.63
12/14/2016	105.88	106.53	104.21	104.47
12/15/2016	104.23	105.57	104.23	105.3
12/16/2016	105.55	105.92	105.13	105.87
12/19/2016	105.46	105.87	105.13	105.41
12/20/2016	104.89	105.04	104.37	104.9
12/21/2016	104.82	105.69	104.69	104.7
12/22/2016	104.55	105.45	104.25	105.35
12/23/2016	104.97	105.25	104.63	105.09
12/27/2016	105.09	105.32	104.99	105.13
12/28/2016	104.87	105.1	104.52	104.62
12/29/2016	104.5	105.1	104.48	104.99
12/30/2016	104.71	105.15	104.33	104.63

Menu

Create your free account now!

PEP: PepsiCo, Inc. Historical Data

2016 Historical Chart

Average

Low

High