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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 171.8433
CLOSE 171.7649
Low
LOW 153.37
High
HIGH 186.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 172.2 | 173.19 | 170.57 | 172.98 |
| 01/04/2022 | 172.66 | 174.45 | 172.2 | 173.23 |
| 01/05/2022 | 173.36 | 175.36 | 173.23 | 173.82 |
| 01/06/2022 | 173.91 | 175.6 | 173.23 | 173.86 |
| 01/07/2022 | 174.09 | 174.69 | 172.61 | 174.08 |
| 01/10/2022 | 174.44 | 175.84 | 173.62 | 174.17 |
| 01/11/2022 | 173.68 | 174.23 | 171.62 | 174.09 |
| 01/12/2022 | 173.9 | 174.33 | 172.95 | 173.9 |
| 01/13/2022 | 173.71 | 174.69 | 173.24 | 174.18 |
| 01/14/2022 | 174.57 | 175.94 | 173.4 | 175.64 |
| 01/18/2022 | 173.62 | 174.76 | 173.15 | 173.96 |
| 01/19/2022 | 173.96 | 175.96 | 173.57 | 175.21 |
| 01/20/2022 | 175.41 | 176.88 | 173.84 | 173.94 |
| 01/21/2022 | 175.33 | 177.24 | 174.11 | 174.22 |
| 01/24/2022 | 175.49 | 176.5 | 168.96 | 173.33 |
| 01/25/2022 | 172.08 | 172.48 | 169.74 | 171.34 |
| 01/26/2022 | 169.36 | 171.81 | 166.45 | 169.53 |
| 01/27/2022 | 170.78 | 173.28 | 168.78 | 169.37 |
| 01/28/2022 | 168.51 | 172.73 | 167.21 | 172.67 |
| 01/31/2022 | 170.77 | 174.11 | 170.59 | 173.52 |
| 02/01/2022 | 173.15 | 173.43 | 169.56 | 172.34 |
| 02/02/2022 | 172.76 | 175.64 | 172.57 | 175.47 |
| 02/03/2022 | 175.27 | 176.66 | 173.83 | 175.37 |
| 02/04/2022 | 173.1 | 174.89 | 171.19 | 172.49 |
| 02/07/2022 | 172.74 | 172.99 | 171.21 | 171.81 |
| 02/08/2022 | 172.63 | 172.64 | 170.31 | 172.02 |
| 02/09/2022 | 172.5 | 172.78 | 171.01 | 171.94 |
| 02/10/2022 | 168.66 | 171.45 | 167.3 | 168.37 |
| 02/11/2022 | 168.06 | 170.31 | 167.69 | 168.58 |
| 02/14/2022 | 169.42 | 169.68 | 165.1 | 166.7 |
| 02/15/2022 | 167.22 | 168.25 | 165.26 | 165.96 |
| 02/16/2022 | 165.63 | 167.2 | 164.54 | 166.3 |
| 02/17/2022 | 166.01 | 167.95 | 165 | 166.75 |
| 02/18/2022 | 167.11 | 168.24 | 166.22 | 167.71 |
| 02/22/2022 | 168.57 | 168.94 | 166.23 | 168.35 |
| 02/23/2022 | 169.12 | 169.12 | 166.52 | 166.69 |
| 02/24/2022 | 165.71 | 166.34 | 160.29 | 163.79 |
| 02/25/2022 | 164.42 | 168.46 | 164.26 | 168.38 |
| 02/28/2022 | 164.04 | 165.21 | 161.41 | 163.74 |
| 03/01/2022 | 163.07 | 164.4 | 161.3 | 162.27 |
| 03/02/2022 | 162.98 | 165.82 | 162.49 | 164.52 |
| 03/03/2022 | 163.97 | 165.19 | 162.8 | 163.27 |
| 03/04/2022 | 162 | 166.5 | 160.92 | 165.75 |
| 03/07/2022 | 164.07 | 165.15 | 162.13 | 162.45 |
| 03/08/2022 | 162.38 | 163.97 | 157.69 | 157.87 |
| 03/09/2022 | 159.81 | 160.06 | 156.4 | 157.4 |
| 03/10/2022 | 155.79 | 156.25 | 153.37 | 154.51 |
| 03/11/2022 | 155.45 | 156.89 | 153.48 | 153.73 |
| 03/14/2022 | 155.15 | 157.8 | 154.5 | 155.89 |
| 03/15/2022 | 157.32 | 159.5 | 156.83 | 159 |
| 03/16/2022 | 158.41 | 159.99 | 157.04 | 159.7 |
| 03/17/2022 | 159.83 | 161.63 | 159.3 | 160.94 |
| 03/18/2022 | 161.38 | 162.93 | 160.06 | 162.79 |
| 03/21/2022 | 162.27 | 163.81 | 161.07 | 162.56 |
| 03/22/2022 | 162.84 | 164.77 | 162.23 | 164.34 |
| 03/23/2022 | 164.25 | 165.28 | 162.63 | 163.48 |
| 03/24/2022 | 164.06 | 164.73 | 163.27 | 164.47 |
| 03/25/2022 | 164.43 | 165.9 | 164.43 | 165.24 |
| 03/28/2022 | 165.1 | 165.77 | 163.71 | 165.73 |
| 03/29/2022 | 167.29 | 168.58 | 166.37 | 168.19 |
| 03/30/2022 | 168.1 | 168.24 | 166.12 | 167.96 |
| 03/31/2022 | 168.37 | 169.3 | 167.27 | 167.38 |
| 04/01/2022 | 167.89 | 169.93 | 167.37 | 169.76 |
| 04/04/2022 | 169.11 | 169.39 | 167.45 | 169.32 |
| 04/05/2022 | 168.32 | 171.38 | 168.32 | 169.5 |
| 04/06/2022 | 169.92 | 172.7 | 169.49 | 172.39 |
| 04/07/2022 | 172.03 | 173.28 | 170.78 | 172.55 |
| 04/08/2022 | 172.99 | 173.69 | 171.59 | 173.13 |
| 04/11/2022 | 173.61 | 174.97 | 172.32 | 172.6 |
| 04/12/2022 | 173.78 | 174.65 | 172.63 | 173.3 |
| 04/13/2022 | 173.58 | 173.82 | 171.73 | 173 |
| 04/14/2022 | 173.48 | 174.26 | 171.76 | 171.9 |
| 04/18/2022 | 171.22 | 172.31 | 169.96 | 170.42 |
| 04/19/2022 | 169.84 | 173.17 | 169.84 | 172.9 |
| 04/20/2022 | 173.72 | 175.97 | 173.72 | 175.47 |
| 04/21/2022 | 175.76 | 177.24 | 174.65 | 174.84 |
| 04/22/2022 | 174.99 | 175.27 | 171.94 | 172.15 |
| 04/25/2022 | 173.21 | 173.92 | 171 | 173.74 |
| 04/26/2022 | 173.97 | 175.35 | 172.73 | 173.3 |
| 04/27/2022 | 173.42 | 176.69 | 173.19 | 174.85 |
| 04/28/2022 | 174.53 | 177.62 | 173.82 | 177.5 |
| 04/29/2022 | 177.41 | 177.41 | 171.41 | 171.71 |
| 05/02/2022 | 173 | 173.46 | 165.27 | 167.76 |
| 05/03/2022 | 169.14 | 169.31 | 166.58 | 167.99 |
| 05/04/2022 | 167.61 | 174.12 | 167.61 | 173.86 |
| 05/05/2022 | 173.1 | 173.32 | 169.08 | 170.39 |
| 05/06/2022 | 169.24 | 170.8 | 168.72 | 170.41 |
| 05/09/2022 | 169.66 | 172.89 | 168.76 | 171.7 |
| 05/10/2022 | 173.12 | 174.54 | 170.75 | 171.49 |
| 05/11/2022 | 170.82 | 172.41 | 169.92 | 170.66 |
| 05/12/2022 | 171.25 | 171.99 | 168.16 | 170.4 |
| 05/13/2022 | 170.7 | 174.16 | 169.46 | 173.72 |
| 05/16/2022 | 173.71 | 176.3 | 173.42 | 175.47 |
| 05/17/2022 | 175.31 | 175.68 | 172.58 | 174.46 |
| 05/18/2022 | 173.69 | 173.87 | 162.92 | 163.65 |
| 05/19/2022 | 162.5 | 162.78 | 159.67 | 161.2 |
| 05/20/2022 | 162.24 | 163.06 | 159.62 | 162.21 |
| 05/23/2022 | 164.21 | 166.95 | 163.57 | 165.6 |
| 05/24/2022 | 166.02 | 168.26 | 165.16 | 167.82 |
| 05/25/2022 | 167.85 | 169.49 | 166.96 | 168.97 |
| 05/26/2022 | 168.96 | 171.09 | 168.96 | 170.11 |
| 05/27/2022 | 171.26 | 171.81 | 170.2 | 171.77 |
| 05/31/2022 | 170.98 | 170.98 | 165.37 | 167.75 |
| 06/01/2022 | 168.18 | 168.38 | 163.82 | 166.49 |
| 06/02/2022 | 165.62 | 166.75 | 162.65 | 166.68 |
| 06/03/2022 | 165.86 | 166.59 | 164.36 | 164.85 |
| 06/06/2022 | 166.46 | 167.62 | 164.73 | 165.54 |
| 06/07/2022 | 165.68 | 166.86 | 164.22 | 166.56 |
| 06/08/2022 | 165.74 | 166.81 | 165.11 | 165.73 |
| 06/09/2022 | 165.19 | 166.93 | 162.67 | 162.78 |
| 06/10/2022 | 160.97 | 163.92 | 159.45 | 162.52 |
| 06/13/2022 | 160.53 | 162.87 | 159.06 | 159.74 |
| 06/14/2022 | 160 | 160.05 | 154.86 | 156.12 |
| 06/15/2022 | 157.92 | 159.84 | 155.93 | 157.79 |
| 06/16/2022 | 156.63 | 158.46 | 155.11 | 157.03 |
| 06/17/2022 | 157.03 | 158.99 | 156.17 | 157.06 |
| 06/21/2022 | 158.17 | 160.96 | 157.35 | 160.71 |
| 06/22/2022 | 160.33 | 162.99 | 159.56 | 162.03 |
| 06/23/2022 | 163.78 | 165.14 | 163.15 | 164.1 |
| 06/24/2022 | 165.64 | 166.19 | 163.94 | 166.13 |
| 06/27/2022 | 165.87 | 167.13 | 165.34 | 166.35 |
| 06/28/2022 | 167.15 | 168.45 | 163.85 | 164.01 |
| 06/29/2022 | 166.06 | 167.56 | 165.35 | 166.73 |
| 06/30/2022 | 167.13 | 167.58 | 165.63 | 166.66 |
| 07/01/2022 | 166.74 | 169.52 | 165.76 | 169.39 |
| 07/05/2022 | 168.63 | 169.39 | 165.33 | 169.01 |
| 07/06/2022 | 170 | 171.95 | 169.48 | 170.7 |
| 07/07/2022 | 169.52 | 171.04 | 169.38 | 170.36 |
| 07/08/2022 | 170.57 | 172.7 | 170.55 | 171.88 |
| 07/11/2022 | 171.41 | 172.8 | 170.02 | 170.47 |
| 07/12/2022 | 173 | 173.32 | 168.87 | 169.5 |
| 07/13/2022 | 168.54 | 171.44 | 167.98 | 170.1 |
| 07/14/2022 | 168.29 | 171.16 | 167.7 | 170.98 |
| 07/15/2022 | 171.34 | 172.92 | 170.02 | 171.12 |
| 07/18/2022 | 171.15 | 171.24 | 167.85 | 168.26 |
| 07/19/2022 | 170.25 | 170.75 | 168.63 | 170.06 |
| 07/20/2022 | 170.05 | 170.57 | 167.46 | 168.26 |
| 07/21/2022 | 167.99 | 169.41 | 167.56 | 168.51 |
| 07/22/2022 | 169.14 | 170.57 | 168.49 | 169.61 |
| 07/25/2022 | 170.31 | 170.86 | 169.04 | 169.85 |
| 07/26/2022 | 170.57 | 171.99 | 169.24 | 171.83 |
| 07/27/2022 | 170.49 | 171.95 | 169.06 | 171.59 |
| 07/28/2022 | 171.87 | 175.12 | 171.19 | 174.84 |
| 07/29/2022 | 173.66 | 175.48 | 173.39 | 174.96 |
| 08/01/2022 | 174.55 | 177.69 | 174.55 | 176.95 |
| 08/02/2022 | 176.94 | 177.15 | 175.22 | 175.49 |
| 08/03/2022 | 175.08 | 177.06 | 174.24 | 176.83 |
| 08/04/2022 | 176.42 | 176.74 | 174.58 | 175.87 |
| 08/05/2022 | 174.39 | 174.7 | 172.4 | 174.55 |
| 08/08/2022 | 175.79 | 175.97 | 173.32 | 173.85 |
| 08/09/2022 | 174.79 | 175.23 | 173.96 | 174.5 |
| 08/10/2022 | 175.81 | 176.43 | 174.72 | 175.94 |
| 08/11/2022 | 176.36 | 177.12 | 174.67 | 175.04 |
| 08/12/2022 | 175.93 | 177.38 | 175.38 | 177.33 |
| 08/15/2022 | 177.77 | 179.36 | 176.8 | 179.28 |
| 08/16/2022 | 179.78 | 180.7 | 178.64 | 180.32 |
| 08/17/2022 | 180.1 | 181.07 | 179.72 | 180.22 |
| 08/18/2022 | 180.82 | 180.93 | 179.94 | 180.4 |
| 08/19/2022 | 179.76 | 181.01 | 179.32 | 180.17 |
| 08/22/2022 | 180.14 | 180.47 | 178.02 | 178.45 |
| 08/23/2022 | 177.82 | 178.86 | 177.29 | 178.37 |
| 08/24/2022 | 178.37 | 179.5 | 178.11 | 179.26 |
| 08/25/2022 | 179.03 | 179.35 | 177.39 | 179.27 |
| 08/26/2022 | 179.96 | 179.98 | 174.67 | 175.04 |
| 08/29/2022 | 174.55 | 175.29 | 173.21 | 174.49 |
| 08/30/2022 | 174.34 | 174.69 | 172.33 | 172.99 |
| 08/31/2022 | 173.81 | 174.41 | 172.2 | 172.27 |
| 09/01/2022 | 170.92 | 172.98 | 170.24 | 172.85 |
| 09/02/2022 | 173.72 | 174.97 | 169.89 | 170.66 |
| 09/06/2022 | 170.98 | 172.59 | 169.13 | 169.51 |
| 09/07/2022 | 170.62 | 173.78 | 169.93 | 173.25 |
| 09/08/2022 | 172.78 | 173.43 | 170.56 | 172.67 |
| 09/09/2022 | 172.65 | 174.55 | 171.67 | 173.22 |
| 09/12/2022 | 173.22 | 174.44 | 172.75 | 173.9 |
| 09/13/2022 | 172.5 | 172.83 | 166.95 | 167.41 |
| 09/14/2022 | 168.12 | 169.19 | 167.57 | 168.68 |
| 09/15/2022 | 168.53 | 168.56 | 165.34 | 165.88 |
| 09/16/2022 | 166.36 | 167.17 | 165.25 | 166.97 |
| 09/19/2022 | 167.06 | 168.81 | 166.5 | 168.73 |
| 09/20/2022 | 167.58 | 169.15 | 166.86 | 168.92 |
| 09/21/2022 | 169.88 | 172.03 | 168.34 | 168.44 |
| 09/22/2022 | 168.4 | 169.89 | 168.05 | 168.6 |
| 09/23/2022 | 168.39 | 168.75 | 166.53 | 168.52 |
| 09/26/2022 | 168.33 | 170.01 | 167.53 | 168.45 |
| 09/27/2022 | 168.24 | 170 | 165.24 | 166.01 |
| 09/28/2022 | 166.91 | 169.62 | 165.24 | 168.67 |
| 09/29/2022 | 168.8 | 169.14 | 165 | 166.61 |
| 09/30/2022 | 167.69 | 168.24 | 163.01 | 163.26 |
| 10/03/2022 | 163.52 | 165.69 | 163.02 | 165.25 |
| 10/04/2022 | 167.39 | 168.73 | 165.55 | 167.11 |
| 10/05/2022 | 166.97 | 167.09 | 163.73 | 166 |
| 10/06/2022 | 165.79 | 166.02 | 162.5 | 162.8 |
| 10/07/2022 | 162.3 | 163.01 | 160.98 | 161.61 |
| 10/10/2022 | 161.99 | 163.04 | 161.19 | 161.82 |
| 10/11/2022 | 162.24 | 164.27 | 161.56 | 162.59 |
| 10/12/2022 | 168.73 | 170.7 | 166.6 | 169.39 |
| 10/13/2022 | 167.1 | 175.04 | 166.82 | 174.61 |
| 10/14/2022 | 175.98 | 176.26 | 169.99 | 170.19 |
| 10/17/2022 | 172.27 | 173.59 | 171.07 | 172.73 |
| 10/18/2022 | 174.82 | 176.91 | 173.41 | 175.06 |
| 10/19/2022 | 174.82 | 175.84 | 172.33 | 173.36 |
| 10/20/2022 | 174.2 | 174.36 | 171.11 | 171.46 |
| 10/21/2022 | 171.2 | 173.69 | 170.58 | 173.06 |
| 10/24/2022 | 174.81 | 177.98 | 174.67 | 177.68 |
| 10/25/2022 | 178.12 | 178.87 | 176.61 | 178.27 |
| 10/26/2022 | 179.26 | 180.9 | 178.32 | 179.07 |
| 10/27/2022 | 180.37 | 180.93 | 178.57 | 178.88 |
| 10/28/2022 | 179.7 | 182.93 | 179.48 | 182.23 |
| 10/31/2022 | 181.18 | 182.98 | 180.54 | 181.58 |
| 11/01/2022 | 180.94 | 182.81 | 179.89 | 180.76 |
| 11/02/2022 | 180.78 | 183.58 | 178.17 | 178.24 |
| 11/03/2022 | 176.78 | 178.9 | 176.53 | 177.78 |
| 11/04/2022 | 177.92 | 179.79 | 176.53 | 178.78 |
| 11/07/2022 | 179.52 | 180.62 | 178.83 | 180.21 |
| 11/08/2022 | 180.44 | 182.11 | 178.8 | 180.71 |
| 11/09/2022 | 179.95 | 181.07 | 178.4 | 178.55 |
| 11/10/2022 | 182.65 | 182.92 | 178.56 | 181.7 |
| 11/11/2022 | 181.13 | 181.69 | 175.44 | 178.05 |
| 11/14/2022 | 178.67 | 179.18 | 176.5 | 176.73 |
| 11/15/2022 | 178.04 | 178.7 | 175.42 | 177.19 |
| 11/16/2022 | 178.3 | 179.63 | 177.72 | 178.33 |
| 11/17/2022 | 177.49 | 180.16 | 177.43 | 180.03 |
| 11/18/2022 | 180.21 | 181.84 | 180.02 | 181.33 |
| 11/21/2022 | 182.27 | 185.13 | 182.09 | 184.82 |
| 11/22/2022 | 185.81 | 186.62 | 184.37 | 184.84 |
| 11/23/2022 | 185 | 186.08 | 184.5 | 185.08 |
| 11/25/2022 | 184.58 | 185 | 183.94 | 184.11 |
| 11/28/2022 | 184.4 | 185.49 | 183.51 | 183.89 |
| 11/29/2022 | 183.3 | 183.42 | 181.02 | 182.59 |
| 11/30/2022 | 181.9 | 185.7 | 180.24 | 185.51 |
| 12/01/2022 | 185.48 | 186.33 | 184.16 | 185.9 |
| 12/02/2022 | 184 | 186.31 | 183.84 | 185.69 |
| 12/05/2022 | 183.43 | 183.94 | 182.32 | 183.12 |
| 12/06/2022 | 183.75 | 184.29 | 180.7 | 181.63 |
| 12/07/2022 | 181.81 | 182.45 | 180.69 | 182.18 |
| 12/08/2022 | 181.81 | 183.98 | 181.26 | 183.78 |
| 12/09/2022 | 184.21 | 184.21 | 183.05 | 183.1 |
| 12/12/2022 | 184.18 | 184.18 | 182.36 | 183.97 |
| 12/13/2022 | 186.48 | 186.84 | 182.94 | 183.87 |
| 12/14/2022 | 184.07 | 185.88 | 182.13 | 183.36 |
| 12/15/2022 | 181.98 | 182.71 | 178.39 | 180.25 |
| 12/16/2022 | 180.08 | 181.19 | 178.48 | 180.34 |
| 12/19/2022 | 180.86 | 183.47 | 180.35 | 181.34 |
| 12/20/2022 | 181.82 | 182.25 | 180.64 | 181.23 |
| 12/21/2022 | 181.55 | 183.68 | 181.4 | 182.5 |
| 12/22/2022 | 181.86 | 182.05 | 178.92 | 181.09 |
| 12/23/2022 | 180.91 | 182.55 | 180.45 | 182.26 |
| 12/27/2022 | 183.28 | 183.61 | 182.27 | 183.07 |
| 12/28/2022 | 184.1 | 184.54 | 181.64 | 181.75 |
| 12/29/2022 | 181.92 | 182.86 | 181.89 | 181.98 |
| 12/30/2022 | 181.38 | 181.96 | 179.29 | 180.66 |