PEP: PepsiCo, Inc. Historical Data

2018 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 110.7524

CLOSE 110.7006

Low

LOW 95.94

High

HIGH 122.51

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	119.93	120.18	117.93	118.06
01/03/2018	117.91	118.47	117.64	117.75
01/04/2018	117.8	119.11	117.6	118.33
01/05/2018	118.41	119.09	118.25	118.67
01/08/2018	118.21	118.74	117.67	117.99
01/09/2018	118.26	118.98	117.95	118.08
01/10/2018	118.13	118.36	116.7	117.48
01/11/2018	117.64	117.85	116.38	116.88
01/12/2018	116.95	118.01	116.85	117.38
01/16/2018	117.2	118.35	117.03	117.86
01/17/2018	118.29	120.17	118.21	119.18
01/18/2018	119.09	119.62	118.65	119.05
01/19/2018	119.48	120.68	118.64	120.17
01/22/2018	120.1	121.85	120	121.51
01/23/2018	121.07	122.51	120.85	121.3
01/24/2018	121.24	121.48	120.82	121.14
01/25/2018	120.61	121.45	120.36	120.9
01/26/2018	120.61	121.84	120.61	121.76
01/29/2018	121.38	122.16	119.65	119.67
01/30/2018	119.68	121.2	119.5	119.89
01/31/2018	119.84	120.75	119.51	120.3
02/01/2018	119.92	121.01	119.28	120.3
02/02/2018	119.91	120.28	118.4	118.67
02/05/2018	118.57	119.66	114.41	114.46
02/06/2018	112.44	113.95	110.15	113.56
02/07/2018	113.97	115.77	112.75	113.5
02/08/2018	113.7	113.72	110.09	110.15
02/09/2018	110.81	111.99	108.88	111.18
02/12/2018	111.9	112.75	111.06	111.93
02/13/2018	112	112.67	110.68	112.14
02/14/2018	111.67	111.9	108.76	109.11
02/15/2018	109.53	111.04	108.72	110.97
02/16/2018	111.06	111.7	109.76	111.06
02/20/2018	110.96	110.98	109.34	109.48
02/21/2018	109.35	109.84	107.94	108
02/22/2018	108.33	109.97	108.02	109.26
02/23/2018	109.36	110.05	108.57	109.68
02/26/2018	110.12	111.17	110.03	110.94
02/27/2018	111.19	112.08	110.71	110.89
02/28/2018	111	111.65	109.68	109.73
03/01/2018	109.21	109.88	107.24	108.12
03/02/2018	107.91	109.32	107.9	109.04
03/05/2018	108.46	109.6	108.02	109.43
03/06/2018	109.36	109.62	108.44	109.58
03/07/2018	108.89	110.06	108.61	109.84
03/08/2018	110.03	112.13	109.58	112.08
03/09/2018	112.27	112.57	111.64	112.54
03/12/2018	112.5	113.09	112.08	112.75
03/13/2018	113.27	113.9	112.72	113.6
03/14/2018	113.57	113.77	112.23	112.61
03/15/2018	112.4	113.25	111.66	111.99
03/16/2018	112.33	113.2	111.58	111.64
03/19/2018	111.65	111.99	110.05	110.36
03/20/2018	110.75	111.3	109.83	109.9
03/21/2018	109.89	110.08	108.53	108.74
03/22/2018	108.45	109.67	107.8	107.94
03/23/2018	108.09	108.74	105.94	106.15
03/26/2018	106.68	107.47	106.09	106.81
03/27/2018	107.23	108.54	106.51	107.64
03/28/2018	108.14	110.11	108	109.18
03/29/2018	110.12	110.66	108.97	109.15
04/02/2018	108.62	109.22	106.44	107.05
04/03/2018	107.39	108.53	106.59	108.19
04/04/2018	107.78	110.73	107.24	110.18
04/05/2018	110.43	111.18	109.75	110.57
04/06/2018	110.06	110.98	108.77	109.3
04/09/2018	109.54	110.45	108.78	109.38
04/10/2018	109.74	110.2	108.92	109.4
04/11/2018	108.57	109.47	108.42	108.68
04/12/2018	108.96	109.51	108.27	108.31
04/13/2018	108.85	109.46	108.52	109.26
04/16/2018	109.75	110.64	109.52	109.92
04/17/2018	108.69	109.08	107.98	108.87
04/18/2018	108.97	109.36	106.46	106.98
04/19/2018	106.71	106.94	105.08	105.57
04/20/2018	105.45	105.6	102.27	102.48
04/23/2018	102.55	102.8	101.84	102.58
04/24/2018	102.62	102.85	100.97	101.44
04/25/2018	101.21	102.36	100.85	101.15
04/26/2018	102.25	104.08	101.15	103.26
04/27/2018	102.22	102.99	101.65	101.71
04/30/2018	101.85	102.39	100.58	100.94
05/01/2018	100.36	100.93	98.57	99.13
05/02/2018	99.16	99.36	97.03	97.23
05/03/2018	97.48	98.09	96.7	97.6
05/04/2018	97.55	99.77	97.5	98.99
05/07/2018	98.98	99.31	98.07	98.23
05/08/2018	97.91	97.99	96.43	96.79
05/09/2018	97.19	97.52	95.94	96.16
05/10/2018	96.43	97.74	96.4	97.27
05/11/2018	97.58	98.26	96.88	97.43
05/14/2018	97.69	97.73	96.73	97.15
05/15/2018	96.61	97.24	96.36	96.8
05/16/2018	96.64	97.55	96.55	97.19
05/17/2018	97.55	97.99	97.15	97.92
05/18/2018	98.31	98.45	97.32	97.51
05/21/2018	98.22	99.98	98.06	99.51
05/22/2018	99.78	100.46	99.43	99.93
05/23/2018	99.93	100.6	99.61	100.45
05/24/2018	100.31	100.58	99.76	100.18
05/25/2018	100.18	101.11	99.9	100.31
05/29/2018	100	101.29	100	101.1
05/30/2018	101.66	102.24	101.09	101.83
05/31/2018	101.15	101.3	99.66	100.25
06/01/2018	100.54	100.93	99.65	100.25
06/04/2018	100.77	101.09	100.03	100.12
06/05/2018	100.46	100.96	99.88	100.21
06/06/2018	100.4	100.86	99.82	100.83
06/07/2018	100.51	101.51	100.33	101.16
06/08/2018	101.18	102.61	101.18	102.49
06/11/2018	102.61	103.41	102.27	103.21
06/12/2018	103.23	104.55	102.82	104.48
06/13/2018	104.16	105.6	104.16	105.27
06/14/2018	105.26	105.36	104.43	105.13
06/15/2018	105.1	107.75	104.82	107.61
06/18/2018	107.01	107.21	104.83	105.38
06/19/2018	105.49	106.68	105.22	105.96
06/20/2018	105.73	106.11	105.36	105.81
06/21/2018	106.57	107.43	106.3	107.24
06/22/2018	107.24	108.67	107.14	108.37
06/25/2018	107.71	109.59	107.71	108.99
06/26/2018	109.05	109.17	107.47	108.05
06/27/2018	108.37	108.96	107.62	108.27
06/28/2018	108.42	109.3	108.3	108.68
06/29/2018	108.72	109.5	107.8	108.87
07/02/2018	108.7	110	108.31	109.53
07/03/2018	108.58	109.57	108.06	108.8
07/05/2018	108.91	109.62	108	109.55
07/06/2018	109.49	110.02	108.97	109.56
07/09/2018	109.13	109.3	107.52	107.76
07/10/2018	110.62	113	109.68	112.89
07/11/2018	112.64	112.94	112.1	112.54
07/12/2018	112.54	112.71	110.97	111.53
07/13/2018	111.68	112.79	111.62	112.69
07/16/2018	112.56	113.12	111.75	112.96
07/17/2018	113.47	115.03	113.47	114.88
07/18/2018	114.92	115	113.89	114.83
07/19/2018	114.77	116.59	114.75	115.77
07/20/2018	115.75	116.79	115.22	116.01
07/23/2018	115.52	115.98	113.58	114.39
07/24/2018	114.14	114.92	113.85	114.74
07/25/2018	114.94	115.67	114.5	115.21
07/26/2018	116.14	116.9	114.88	115
07/27/2018	114.77	115.35	114.03	114.28
07/30/2018	113.78	114.59	113.67	114.18
07/31/2018	114.66	115.49	114.11	115
08/01/2018	114.42	114.53	113.23	113.61
08/02/2018	113.6	114.93	113.09	114.69
08/03/2018	114.77	116.7	114.37	116.3
08/06/2018	117.25	118.44	116.9	117.38
08/07/2018	116.45	116.45	113.53	114.22
08/08/2018	114.52	114.85	113.47	113.49
08/09/2018	114.12	114.12	113.38	113.7
08/10/2018	113.59	113.97	112.57	112.87
08/13/2018	112.81	113.14	112.01	113.02
08/14/2018	112.7	113.49	112.11	113.1
08/15/2018	112.76	113.74	112.25	113.45
08/16/2018	113.74	114.73	113.37	114.25
08/17/2018	114	115.09	114	114.96
08/20/2018	114.99	115.85	114.6	114.84
08/21/2018	115.25	115.25	113.65	113.72
08/22/2018	113.7	113.82	111.96	112.24
08/23/2018	112.17	112.23	111.51	111.93
08/24/2018	111.87	112.53	111.8	112.15
08/27/2018	112.58	112.77	111.83	112.41
08/28/2018	112.22	112.45	110.89	111.17
08/29/2018	111.3	112.12	111.22	112.05
08/30/2018	111.87	112.23	111.55	111.96
08/31/2018	111.77	112.58	111.26	112.01
09/04/2018	111.82	112.09	110.45	111
09/05/2018	110.76	113.17	110.7	113.12
09/06/2018	112	113.53	111.44	113.5
09/07/2018	112.85	113.5	111.51	112.74
09/10/2018	112.92	113.99	112.7	113.57
09/11/2018	111.85	113.75	111.85	113.33
09/12/2018	113.31	114.23	113.04	113.85
09/13/2018	114.49	115.01	113.69	114.99
09/14/2018	114.89	114.89	113.72	114.57
09/17/2018	114.6	115.45	114.22	115.4
09/18/2018	115.48	115.48	113.69	113.98
09/19/2018	113.95	114.24	113.46	113.77
09/20/2018	114.23	115.51	114.11	115.22
09/21/2018	115.26	115.52	114.84	114.91
09/24/2018	114.1	114.72	112.2	112.27
09/25/2018	112.64	112.75	111.76	111.97
09/26/2018	112.27	112.86	111.31	111.5
09/27/2018	111.43	112.4	110.91	111.05
09/28/2018	111.54	112.05	110.91	111.8
10/01/2018	112.15	112.48	110.67	110.71
10/02/2018	110.45	111.11	107.7	108.72
10/03/2018	109.21	109.71	107.17	107.52
10/04/2018	106.85	107.4	105.8	106.61
10/05/2018	106.25	107.01	105.98	106.49
10/08/2018	106.36	108.34	106.31	108.19
10/09/2018	108.68	108.94	107.52	108.12
10/10/2018	107.59	109.35	107.2	107.34
10/11/2018	108.21	108.48	104.9	105.06
10/12/2018	105.3	105.76	104.53	105.28
10/15/2018	105.2	106.65	105.17	105.63
10/16/2018	106.31	107.69	105.84	107.39
10/17/2018	107.21	108.78	107.19	108.31
10/18/2018	108.48	109.35	107.55	107.93
10/19/2018	108.59	110.6	108.49	110.29
10/22/2018	110.09	110.89	109.24	109.4
10/23/2018	108.93	110.53	108.32	110.13
10/24/2018	110.2	114.16	109.95	112.96
10/25/2018	112.96	113.27	111.42	112.85
10/26/2018	111.62	112.06	109.69	110.45
10/29/2018	111.29	113.31	111.14	112.89
10/30/2018	113.75	114.23	112.6	113.77
10/31/2018	113.49	113.49	111.19	112.38
11/01/2018	112	113.14	110.98	111.51
11/02/2018	111.49	112.1	109.63	111.17
11/05/2018	111.69	114.44	111.28	114.39
11/06/2018	114.03	115.35	113.86	115.21
11/07/2018	115.45	115.77	114.44	115.61
11/08/2018	115.38	116.5	115.25	116.06
11/09/2018	116.08	117.71	116.08	117.48
11/12/2018	117	118.32	116.71	116.97
11/13/2018	117.75	117.75	116.21	117.14
11/14/2018	117.44	117.48	116.27	116.65
11/15/2018	116.43	116.99	115.6	116.8
11/16/2018	117.05	118.48	116.84	118.35
11/19/2018	118.08	119.52	117.97	119.01
11/20/2018	119.8	120.28	115.78	116
11/21/2018	115.89	116.89	114.92	115.28
11/23/2018	114.78	116.57	114.78	115.41
11/26/2018	115.88	116.43	114.99	115.86
11/27/2018	115.37	116.53	114.9	116.44
11/28/2018	115.98	118.52	115.57	118.5
11/29/2018	118.4	118.87	117.44	118.27
11/30/2018	118.13	122	118.13	121.94
12/03/2018	120.48	120.91	117.51	118.98
12/04/2018	119.37	120.61	117.45	117.8
12/06/2018	116.31	117.38	114.1	116.84
12/07/2018	116.37	116.98	115.38	115.82
12/10/2018	116.4	116.62	114.46	116.19
12/11/2018	116.9	118.19	116.68	117.29
12/12/2018	118.34	118.59	116.41	117
12/13/2018	117.14	118.89	117.11	118.35
12/14/2018	117.32	117.55	113.67	113.95
12/17/2018	114.37	115.07	112.2	112.87
12/18/2018	113.22	113.53	110.75	111.84
12/19/2018	112.63	113.19	109.63	110.04
12/20/2018	110.2	111.93	109.2	110.21
12/21/2018	110.96	114.16	108.81	109.42
12/24/2018	110.13	111.09	105.96	106.03
12/26/2018	106.22	108.44	105.03	108.33
12/27/2018	107.77	109.47	106.03	109.42
12/28/2018	110.09	111.1	109.22	110.36
12/31/2018	110.58	111.09	109.32	110.48

Menu

Create your free account now!

PEP: PepsiCo, Inc. Historical Data

2018 Historical Chart

Average

Low

High