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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 127.9339
CLOSE 127.9365
Low
LOW 106.73
High
HIGH 140.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 109.15 | 110.02 | 108.23 | 109.28 |
| 01/03/2019 | 108.91 | 110.15 | 108.05 | 108.26 |
| 01/04/2019 | 109.54 | 110.6 | 108.24 | 110.48 |
| 01/07/2019 | 110.01 | 110.38 | 108.65 | 109.53 |
| 01/08/2019 | 110.14 | 110.8 | 109.42 | 110.58 |
| 01/09/2019 | 110.33 | 110.87 | 107.49 | 107.49 |
| 01/10/2019 | 107.41 | 108.34 | 107.36 | 108.15 |
| 01/11/2019 | 107.86 | 108.5 | 107.64 | 108.16 |
| 01/14/2019 | 107.85 | 107.96 | 106.96 | 107.32 |
| 01/15/2019 | 107.46 | 109.07 | 106.73 | 108.99 |
| 01/16/2019 | 108.99 | 109.05 | 107.7 | 108.34 |
| 01/17/2019 | 108.14 | 109.47 | 108.09 | 109.22 |
| 01/18/2019 | 109.97 | 110.3 | 109.17 | 110.07 |
| 01/22/2019 | 109.86 | 110.23 | 108.78 | 109.91 |
| 01/23/2019 | 109.68 | 110.79 | 109.51 | 110.73 |
| 01/24/2019 | 110.31 | 110.31 | 108.41 | 109.5 |
| 01/25/2019 | 110.15 | 110.59 | 109.04 | 109.35 |
| 01/28/2019 | 108.96 | 109.6 | 108 | 108.82 |
| 01/29/2019 | 108.93 | 109.62 | 108.51 | 109 |
| 01/30/2019 | 108.94 | 111.24 | 108.54 | 110.82 |
| 01/31/2019 | 110.97 | 112.9 | 110.21 | 112.67 |
| 02/01/2019 | 112.95 | 113.28 | 111.45 | 112.19 |
| 02/04/2019 | 112.21 | 113.4 | 111.85 | 113.09 |
| 02/05/2019 | 113.03 | 113.54 | 112.49 | 112.9 |
| 02/06/2019 | 113.41 | 113.58 | 112.3 | 113.05 |
| 02/07/2019 | 112.82 | 113.16 | 112.16 | 113.09 |
| 02/08/2019 | 112.93 | 113.04 | 111.93 | 113.02 |
| 02/11/2019 | 113.16 | 113.58 | 112.64 | 112.97 |
| 02/12/2019 | 113.23 | 114.5 | 112.22 | 113.79 |
| 02/13/2019 | 114.11 | 114.73 | 113.63 | 114.12 |
| 02/14/2019 | 113 | 113 | 111.88 | 112.59 |
| 02/15/2019 | 115.85 | 116.28 | 114.11 | 115.91 |
| 02/19/2019 | 116.8 | 116.97 | 115.2 | 115.93 |
| 02/20/2019 | 115.75 | 116.64 | 115.41 | 115.83 |
| 02/21/2019 | 115.5 | 116.93 | 115.47 | 116.1 |
| 02/22/2019 | 116.11 | 116.77 | 115.59 | 116.76 |
| 02/25/2019 | 117.17 | 117.3 | 115.71 | 116.06 |
| 02/26/2019 | 116.37 | 116.5 | 115.43 | 115.97 |
| 02/27/2019 | 115.54 | 115.7 | 114.41 | 115.37 |
| 02/28/2019 | 114.74 | 116.22 | 114.21 | 115.64 |
| 03/01/2019 | 115.86 | 116.37 | 115.23 | 116.18 |
| 03/04/2019 | 116.55 | 116.93 | 115.5 | 116.17 |
| 03/05/2019 | 115.98 | 116.82 | 115.66 | 116.03 |
| 03/06/2019 | 115.78 | 116.83 | 115.58 | 116.66 |
| 03/07/2019 | 116.21 | 117.33 | 115.7 | 116.1 |
| 03/08/2019 | 115.83 | 116.26 | 114.26 | 115.23 |
| 03/11/2019 | 115.3 | 116.71 | 114.98 | 116.59 |
| 03/12/2019 | 116.75 | 117.21 | 116.01 | 116.57 |
| 03/13/2019 | 116.88 | 117.56 | 116.46 | 116.58 |
| 03/14/2019 | 116.86 | 116.98 | 115.45 | 115.5 |
| 03/15/2019 | 115.68 | 116.53 | 115.37 | 115.66 |
| 03/18/2019 | 116.17 | 117.39 | 116.05 | 117.27 |
| 03/19/2019 | 117.36 | 118.75 | 117.25 | 118.09 |
| 03/20/2019 | 118.07 | 119.48 | 117.35 | 118.32 |
| 03/21/2019 | 118.01 | 119.67 | 118.01 | 119.44 |
| 03/22/2019 | 119.5 | 121.29 | 119.45 | 120.72 |
| 03/25/2019 | 120.26 | 121.29 | 120.08 | 120.85 |
| 03/26/2019 | 121.46 | 122.16 | 121.26 | 122.02 |
| 03/27/2019 | 122.46 | 123.19 | 121.19 | 121.89 |
| 03/28/2019 | 121.89 | 122.47 | 121.59 | 121.84 |
| 03/29/2019 | 122.29 | 122.76 | 121.27 | 122.55 |
| 04/01/2019 | 122.59 | 122.89 | 121.59 | 122 |
| 04/02/2019 | 121.9 | 122.26 | 121.56 | 121.68 |
| 04/03/2019 | 121.68 | 122.23 | 120.74 | 121.56 |
| 04/04/2019 | 121.81 | 122.13 | 121.17 | 121.47 |
| 04/05/2019 | 121.35 | 121.67 | 120.82 | 121.62 |
| 04/08/2019 | 121.72 | 122.04 | 121.21 | 122 |
| 04/09/2019 | 121.74 | 122.2 | 120.85 | 122.17 |
| 04/10/2019 | 122.35 | 122.7 | 121.66 | 122.04 |
| 04/11/2019 | 122.36 | 122.75 | 121.17 | 121.67 |
| 04/12/2019 | 121.53 | 122.33 | 121.15 | 122.23 |
| 04/15/2019 | 122.44 | 124 | 122.36 | 123.66 |
| 04/16/2019 | 123.22 | 123.82 | 121.89 | 122.41 |
| 04/17/2019 | 125 | 127.11 | 123.84 | 127.01 |
| 04/18/2019 | 128.23 | 128.26 | 126.73 | 127.09 |
| 04/22/2019 | 126.77 | 127.24 | 125.88 | 126.44 |
| 04/23/2019 | 126.68 | 127.54 | 126.12 | 127.09 |
| 04/24/2019 | 127.41 | 127.98 | 126.67 | 126.92 |
| 04/25/2019 | 125.65 | 126.4 | 125.18 | 126.13 |
| 04/26/2019 | 126.52 | 127.25 | 126.12 | 126.4 |
| 04/29/2019 | 126.14 | 126.96 | 126.02 | 126.69 |
| 04/30/2019 | 127.05 | 128.39 | 126.34 | 128.05 |
| 05/01/2019 | 127.85 | 128 | 127.01 | 127.24 |
| 05/02/2019 | 127.24 | 127.55 | 126.17 | 126.83 |
| 05/03/2019 | 127.1 | 128.18 | 126.92 | 127.67 |
| 05/06/2019 | 127.3 | 127.63 | 126.76 | 127.27 |
| 05/07/2019 | 126.64 | 126.95 | 125.18 | 125.98 |
| 05/08/2019 | 125.8 | 126.74 | 124.95 | 126.02 |
| 05/09/2019 | 125.77 | 126.54 | 124.85 | 126.05 |
| 05/10/2019 | 126.14 | 128.28 | 125.62 | 128.01 |
| 05/13/2019 | 127.02 | 127.94 | 126.63 | 127.16 |
| 05/14/2019 | 127.56 | 128.51 | 127.29 | 127.41 |
| 05/15/2019 | 127.1 | 129.87 | 127.1 | 129.35 |
| 05/16/2019 | 129.37 | 130.75 | 128.76 | 130.27 |
| 05/17/2019 | 129.92 | 130.87 | 129.65 | 130.51 |
| 05/20/2019 | 130.04 | 130.45 | 129.55 | 129.99 |
| 05/21/2019 | 130.58 | 130.58 | 128.85 | 129.05 |
| 05/22/2019 | 129.1 | 130.64 | 128.95 | 130.07 |
| 05/23/2019 | 129.6 | 130.9 | 129.51 | 129.97 |
| 05/24/2019 | 130.33 | 130.48 | 128.96 | 129.5 |
| 05/28/2019 | 129.5 | 129.9 | 127.36 | 127.63 |
| 05/29/2019 | 127.58 | 128.31 | 126.84 | 128.17 |
| 05/30/2019 | 128.15 | 128.91 | 127.78 | 128.61 |
| 05/31/2019 | 128 | 128.45 | 126.99 | 128 |
| 06/03/2019 | 127.86 | 129.16 | 127.49 | 128.98 |
| 06/04/2019 | 129.75 | 129.81 | 128.02 | 129.07 |
| 06/05/2019 | 129.22 | 131.6 | 128.86 | 131.39 |
| 06/06/2019 | 131.08 | 132.27 | 130.56 | 131.98 |
| 06/07/2019 | 132.84 | 134.71 | 132.59 | 133.47 |
| 06/10/2019 | 133.18 | 133.68 | 132.36 | 133.59 |
| 06/11/2019 | 134.06 | 134.34 | 132.69 | 133.2 |
| 06/12/2019 | 134.01 | 134.44 | 132.66 | 133.14 |
| 06/13/2019 | 133.45 | 133.79 | 131.85 | 132.94 |
| 06/14/2019 | 133.01 | 133.54 | 132.56 | 132.73 |
| 06/17/2019 | 132.72 | 133.24 | 131.89 | 132.52 |
| 06/18/2019 | 134.42 | 134.42 | 131.86 | 132.06 |
| 06/19/2019 | 132.06 | 133.29 | 131.33 | 132.85 |
| 06/20/2019 | 133.87 | 134.45 | 133.34 | 134.16 |
| 06/21/2019 | 134.16 | 134.56 | 133.63 | 133.96 |
| 06/24/2019 | 134.65 | 135.24 | 133.94 | 134.14 |
| 06/25/2019 | 133.98 | 134.48 | 133.54 | 133.81 |
| 06/26/2019 | 133.06 | 133.77 | 132.3 | 132.32 |
| 06/27/2019 | 132.25 | 132.44 | 131.38 | 131.69 |
| 06/28/2019 | 132.28 | 132.41 | 130.76 | 131.13 |
| 07/01/2019 | 131.99 | 132.29 | 131.07 | 131.87 |
| 07/02/2019 | 132.09 | 132.65 | 131.35 | 132.43 |
| 07/03/2019 | 132.98 | 134.09 | 132.77 | 133.99 |
| 07/05/2019 | 132.89 | 133.49 | 131.55 | 133.02 |
| 07/08/2019 | 133.1 | 133.39 | 132.04 | 132.56 |
| 07/09/2019 | 133 | 133.4 | 130.72 | 131.74 |
| 07/10/2019 | 132.4 | 134.46 | 131.87 | 134.41 |
| 07/11/2019 | 134.21 | 134.74 | 133.35 | 134.35 |
| 07/12/2019 | 134 | 134.43 | 132.61 | 133.28 |
| 07/15/2019 | 133.6 | 134.16 | 132.55 | 134.15 |
| 07/16/2019 | 134.08 | 135.24 | 133.05 | 133.8 |
| 07/17/2019 | 133.92 | 134.28 | 132.47 | 132.78 |
| 07/18/2019 | 132.61 | 133.2 | 131.52 | 132.88 |
| 07/19/2019 | 133.17 | 133.19 | 130.01 | 130.09 |
| 07/22/2019 | 130.49 | 130.81 | 129.63 | 130.28 |
| 07/23/2019 | 131.13 | 132.24 | 130.41 | 130.74 |
| 07/24/2019 | 131.2 | 131.2 | 128.62 | 129.21 |
| 07/25/2019 | 128.63 | 129.53 | 128.39 | 128.99 |
| 07/26/2019 | 129.44 | 131.42 | 128.71 | 131.22 |
| 07/29/2019 | 131.5 | 132.06 | 131.18 | 131.53 |
| 07/30/2019 | 131.34 | 132.08 | 130.23 | 130.48 |
| 07/31/2019 | 130.48 | 130.48 | 126.24 | 127.81 |
| 08/01/2019 | 128.96 | 129.4 | 126.77 | 127.14 |
| 08/02/2019 | 127.1 | 128.82 | 126.5 | 127.92 |
| 08/05/2019 | 128.35 | 129.15 | 123.88 | 124.4 |
| 08/06/2019 | 124.78 | 127 | 124.38 | 126.45 |
| 08/07/2019 | 126.4 | 128.34 | 124.63 | 127.78 |
| 08/08/2019 | 128.1 | 129.75 | 127 | 129.47 |
| 08/09/2019 | 129.71 | 129.74 | 127.32 | 128.6 |
| 08/12/2019 | 128.45 | 129.15 | 127.87 | 128.35 |
| 08/13/2019 | 128.28 | 130.38 | 127.94 | 129.93 |
| 08/14/2019 | 129.52 | 130.53 | 128.8 | 129.12 |
| 08/15/2019 | 129.66 | 131.22 | 129.4 | 130.72 |
| 08/16/2019 | 131.42 | 132.32 | 130.64 | 131.76 |
| 08/19/2019 | 132.07 | 132.85 | 131.94 | 132.57 |
| 08/20/2019 | 132.8 | 133.1 | 131.93 | 132.06 |
| 08/21/2019 | 132.91 | 133.64 | 131.62 | 132.34 |
| 08/22/2019 | 131.75 | 132.93 | 131.32 | 132.66 |
| 08/23/2019 | 132.45 | 133.35 | 129.54 | 130.27 |
| 08/26/2019 | 130.82 | 133.75 | 130.59 | 133.74 |
| 08/27/2019 | 134.2 | 135.36 | 133.68 | 134.76 |
| 08/28/2019 | 134.5 | 135.34 | 134.28 | 135.19 |
| 08/29/2019 | 135.61 | 136.44 | 134.52 | 136.02 |
| 08/30/2019 | 136.11 | 137.11 | 135.76 | 136.73 |
| 09/03/2019 | 136.35 | 137.67 | 135.88 | 137.46 |
| 09/04/2019 | 137.81 | 139.18 | 137.25 | 139.15 |
| 09/05/2019 | 138.8 | 138.8 | 135.55 | 135.98 |
| 09/06/2019 | 136.93 | 137.42 | 136.02 | 137.37 |
| 09/09/2019 | 136.4 | 136.68 | 135.43 | 136.4 |
| 09/10/2019 | 135.74 | 136.51 | 134.68 | 135.86 |
| 09/11/2019 | 135.27 | 136.79 | 134.88 | 136.36 |
| 09/12/2019 | 136.74 | 138.29 | 136.74 | 137.29 |
| 09/13/2019 | 136.08 | 136.95 | 135.68 | 136.44 |
| 09/16/2019 | 136.39 | 136.5 | 134.38 | 134.88 |
| 09/17/2019 | 134.96 | 136.31 | 134.51 | 135.7 |
| 09/18/2019 | 135.81 | 136 | 134.1 | 135.5 |
| 09/19/2019 | 135.41 | 135.84 | 135.08 | 135.48 |
| 09/20/2019 | 135 | 135.76 | 134.48 | 134.71 |
| 09/23/2019 | 134.96 | 135.75 | 134.96 | 135.44 |
| 09/24/2019 | 136.25 | 136.45 | 134.58 | 135.36 |
| 09/25/2019 | 135.21 | 135.66 | 134.51 | 135.09 |
| 09/26/2019 | 135.87 | 136.33 | 135.01 | 135.72 |
| 09/27/2019 | 136.24 | 136.24 | 134.67 | 135.6 |
| 09/30/2019 | 136.07 | 137.73 | 135.87 | 137.1 |
| 10/01/2019 | 136.93 | 137.94 | 136.09 | 137.37 |
| 10/02/2019 | 136.89 | 137.38 | 133.49 | 133.94 |
| 10/03/2019 | 138.44 | 139.75 | 136.5 | 137.93 |
| 10/04/2019 | 137.84 | 140.45 | 137.62 | 140.28 |
| 10/07/2019 | 139.29 | 139.61 | 137.97 | 138.34 |
| 10/08/2019 | 137.65 | 138.45 | 137.08 | 137.24 |
| 10/09/2019 | 137.32 | 138.17 | 136.83 | 137.85 |
| 10/10/2019 | 137.11 | 138.25 | 136.64 | 137.89 |
| 10/11/2019 | 138.08 | 138.7 | 137.09 | 137.64 |
| 10/14/2019 | 137.84 | 138.3 | 137.24 | 137.45 |
| 10/15/2019 | 137.48 | 137.95 | 136.16 | 136.33 |
| 10/16/2019 | 136.14 | 136.49 | 135.58 | 136.42 |
| 10/17/2019 | 137.07 | 137.62 | 136.6 | 136.96 |
| 10/18/2019 | 137.27 | 137.37 | 136.23 | 136.25 |
| 10/21/2019 | 136.34 | 136.74 | 135.66 | 136.12 |
| 10/22/2019 | 136.65 | 137.35 | 136.31 | 136.66 |
| 10/23/2019 | 136.61 | 137.5 | 136.61 | 137.45 |
| 10/24/2019 | 137.7 | 138.11 | 136.79 | 137.89 |
| 10/25/2019 | 137.78 | 137.92 | 136.23 | 136.64 |
| 10/28/2019 | 136.55 | 137.55 | 136.15 | 136.57 |
| 10/29/2019 | 136.83 | 137.12 | 135.94 | 136.08 |
| 10/30/2019 | 135.86 | 137.29 | 135.41 | 136.9 |
| 10/31/2019 | 136.8 | 137.53 | 136.1 | 137.17 |
| 11/01/2019 | 137.55 | 138.34 | 136.7 | 136.93 |
| 11/04/2019 | 136.8 | 137.1 | 134.73 | 135.16 |
| 11/05/2019 | 134.83 | 135.1 | 132.6 | 134.01 |
| 11/06/2019 | 134.5 | 134.88 | 133.55 | 134.44 |
| 11/07/2019 | 134.41 | 134.5 | 133.12 | 133.32 |
| 11/08/2019 | 133.29 | 134.13 | 132.57 | 133.13 |
| 11/11/2019 | 133.03 | 133.03 | 131.97 | 132.39 |
| 11/12/2019 | 132.68 | 132.68 | 131.59 | 131.98 |
| 11/13/2019 | 132.63 | 133.57 | 132.01 | 133.29 |
| 11/14/2019 | 133.6 | 133.91 | 132.73 | 133.33 |
| 11/15/2019 | 133.66 | 133.92 | 132.8 | 133.81 |
| 11/18/2019 | 134 | 135.69 | 133.91 | 134.06 |
| 11/19/2019 | 134.65 | 135.06 | 134.07 | 134.57 |
| 11/20/2019 | 134.31 | 135.2 | 133.4 | 133.74 |
| 11/21/2019 | 133.43 | 134.21 | 133.09 | 133.91 |
| 11/22/2019 | 133.92 | 134.53 | 133.02 | 134.07 |
| 11/25/2019 | 134.66 | 134.78 | 133.21 | 133.83 |
| 11/26/2019 | 134.29 | 135.87 | 133.87 | 135.7 |
| 11/27/2019 | 135.7 | 136.52 | 135.33 | 135.91 |
| 11/29/2019 | 136.06 | 136.42 | 135.26 | 135.83 |
| 12/02/2019 | 136.65 | 136.65 | 134.44 | 135.88 |
| 12/03/2019 | 136.66 | 136.66 | 134.32 | 135.46 |
| 12/04/2019 | 134.95 | 137.37 | 134.54 | 137.3 |
| 12/05/2019 | 136.19 | 136.54 | 135.27 | 136.34 |
| 12/06/2019 | 136.67 | 137.69 | 136.34 | 137.36 |
| 12/09/2019 | 137.15 | 138.04 | 137 | 137.16 |
| 12/10/2019 | 137.61 | 137.61 | 136.17 | 136.27 |
| 12/11/2019 | 137.05 | 137.54 | 136.32 | 137.1 |
| 12/12/2019 | 136.8 | 137.9 | 136.75 | 137.18 |
| 12/13/2019 | 136.93 | 138.25 | 136.19 | 137.94 |
| 12/16/2019 | 136.95 | 137.52 | 136.16 | 137.06 |
| 12/17/2019 | 137.05 | 137.44 | 135.69 | 136.17 |
| 12/18/2019 | 137.05 | 137.3 | 135.63 | 135.97 |
| 12/19/2019 | 136.22 | 136.74 | 135.95 | 136.47 |
| 12/20/2019 | 137.41 | 138.13 | 135.16 | 137.92 |
| 12/23/2019 | 137.69 | 138.13 | 136.84 | 137.04 |
| 12/24/2019 | 137.09 | 137.38 | 136.27 | 136.89 |
| 12/26/2019 | 136.86 | 137.34 | 136.1 | 136.69 |
| 12/27/2019 | 136.88 | 137.58 | 136.63 | 137.54 |
| 12/30/2019 | 136.7 | 137.97 | 136.48 | 136.81 |
| 12/31/2019 | 136.69 | 137.26 | 136.03 | 136.67 |