PEP: PepsiCo, Inc. Historical Data

2023 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 177.3332

CLOSE 177.1941

Low

LOW 155.83

High

HIGH 196.88

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	180.59	180.75	176.57	179.41
01/04/2023	179.41	180.54	177.55	178.97
01/05/2023	177.96	178.77	176.86	177.1
01/06/2023	178.81	181.83	178.8	181.1
01/09/2023	180.44	182.77	178.81	179.33
01/10/2023	178.79	179.53	177.09	177.85
01/11/2023	179.39	179.71	175.68	178.05
01/12/2023	177.66	178.37	175.32	175.78
01/13/2023	175.4	175.73	174.17	175.24
01/17/2023	176.15	177.55	175.49	176.06
01/18/2023	175.24	175.74	171.33	171.62
01/19/2023	171.28	172.17	169.48	169.63
01/20/2023	168.95	169.89	167.46	169.88
01/23/2023	170.01	170.76	168.72	169.12
01/24/2023	169.61	170.87	168.45	170.69
01/25/2023	170.34	171.98	169.34	171.93
01/26/2023	171.64	171.67	170.04	170.22
01/27/2023	169.77	170.23	168.58	169.62
01/30/2023	169.78	171.46	169.14	169.48
01/31/2023	170.2	171.07	169.32	171.02
02/01/2023	170.88	172.32	169.51	171.56
02/02/2023	169.46	170.56	168.51	169.97
02/03/2023	170.96	171.29	167.05	169.12
02/06/2023	169.74	172.38	169.59	171.82
02/07/2023	170.29	172.03	169.26	171.56
02/08/2023	171	171.33	170.24	171.16
02/09/2023	175.32	176.49	172.04	172.78
02/10/2023	173.12	176.59	172.65	176.2
02/13/2023	176.26	178.23	176.04	177.77
02/14/2023	177.1	177.25	174.79	175.77
02/15/2023	175	176.05	174.59	176.01
02/16/2023	174.74	176.9	174.54	175.51
02/17/2023	175.16	176.42	174.83	176.28
02/21/2023	175.58	177.41	174.67	176.18
02/22/2023	176.72	177.43	175.77	176.12
02/23/2023	176.66	176.99	174.99	176.31
02/24/2023	175.46	176.33	174.29	175.96
02/27/2023	176.97	177.25	175.65	175.91
02/28/2023	174.88	175.06	173.2	173.53
03/01/2023	172.32	172.46	169.12	171.33
03/02/2023	170.51	173.76	169.78	173.32
03/03/2023	173	173.45	171.33	173.15
03/06/2023	172.22	173.66	172.22	173.5
03/07/2023	173.67	174.26	171.87	172.64
03/08/2023	172.68	173.36	171.78	173.11
03/09/2023	173.62	174.36	171.2	171.8
03/10/2023	172.53	174.24	170.96	172.03
03/13/2023	172.76	177.23	172.61	173.71
03/14/2023	172.49	173.81	171.57	173.53
03/15/2023	173.53	176.66	173.19	176.63
03/16/2023	176.61	177	175.32	176.51
03/17/2023	176.51	176.69	174.23	175.13
03/20/2023	176.5	177.68	175.51	177.59
03/21/2023	177.66	178.17	176.28	178.01
03/22/2023	177.84	179.37	176.42	176.51
03/23/2023	176.06	177.22	175.02	175.65
03/24/2023	176.53	179.34	176.39	179.09
03/27/2023	179.58	180.65	179.31	179.49
03/28/2023	179.33	180.46	179.33	179.43
03/29/2023	180.65	180.91	179.99	180.67
03/30/2023	181	181.33	180.08	180.83
03/31/2023	182.16	182.49	181.32	182.3
04/03/2023	181.9	182.76	180.4	182.5
04/04/2023	182.18	183.36	181.1	181.85
04/05/2023	183.25	184.96	183.06	183.64
04/06/2023	183.3	184.74	183.1	184.36
04/10/2023	183.83	183.9	181.69	183.2
04/11/2023	183.42	183.88	182.76	182.92
04/12/2023	182.69	183.78	182.25	182.56
04/13/2023	182.62	184.61	182.11	184.38
04/14/2023	183.34	184.02	182.92	183.51
04/17/2023	184.19	184.75	183.48	184.45
04/18/2023	184.77	185.22	183.74	184.83
04/19/2023	185.24	185.32	184.26	184.72
04/20/2023	184.84	186.04	184.2	185.33
04/21/2023	185.99	186.38	185.13	185.41
04/24/2023	186.5	186.57	185.02	185.5
04/25/2023	186.56	190.18	186.24	189.71
04/26/2023	188.48	189.42	187.87	188.54
04/27/2023	188.18	189.95	187.51	189.69
04/28/2023	189.9	191.62	189.64	190.89
05/01/2023	190.45	192.33	190.28	191.68
05/02/2023	191.36	192.5	189.75	192.25
05/03/2023	192.58	193.25	191.78	192.18
05/04/2023	193.08	193.95	192.16	193.38
05/05/2023	192.82	194.48	192.39	194.27
05/08/2023	193.4	194	192.65	193.35
05/09/2023	193.86	194.67	192.71	194.14
05/10/2023	194.11	195.58	192.67	194.27
05/11/2023	194.28	195.52	193	195.34
05/12/2023	195.34	196.22	194.95	196.12
05/15/2023	196.57	196.88	194	194.27
05/16/2023	194.48	194.48	192.54	193.43
05/17/2023	193.31	193.59	190.84	192.06
05/18/2023	191.32	191.71	190.41	191.56
05/19/2023	192.46	192.86	191.1	191.84
05/22/2023	191.19	191.39	186.41	186.64
05/23/2023	186.49	186.63	184.59	186.07
05/24/2023	186.27	186.74	184.37	184.89
05/25/2023	182.7	184.22	181.95	183.8
05/26/2023	183.71	184.25	182.4	183.58
05/30/2023	182.06	183.09	180.7	181.61
05/31/2023	182.86	184.62	181.46	182.35
06/01/2023	182.42	182.69	180.8	182.19
06/02/2023	182.02	184.29	181.7	184.06
06/05/2023	183.85	186.17	183.61	184.19
06/06/2023	184.98	185.12	180.43	181.56
06/07/2023	180.71	181.74	179.7	180.11
06/08/2023	179.7	182.3	179.33	182.1
06/09/2023	181.71	182.83	181	182.35
06/12/2023	182.49	182.73	180.69	181.9
06/13/2023	182.13	182.19	181.08	181.54
06/14/2023	182	183.65	181.44	183.17
06/15/2023	184.26	186.17	183.52	185.71
06/16/2023	186.14	187.59	185.7	186.04
06/20/2023	186.54	187.87	185.24	185.31
06/21/2023	185.72	186.88	184.19	185.43
06/22/2023	186.73	187.58	185.87	187.35
06/23/2023	188	188	185.95	186.07
06/26/2023	186.16	186.43	184.12	184.89
06/27/2023	184.67	186.61	183.96	186.22
06/28/2023	186.25	186.74	183.38	183.7
06/29/2023	183.25	183.89	181.39	183.88
06/30/2023	184.04	185.52	183.88	185.22
07/03/2023	184.3	185.64	183.47	185.6
07/05/2023	185	186.69	184.97	186.58
07/06/2023	185.81	186.75	184.89	186.6
07/07/2023	185.82	185.88	183.03	183.08
07/10/2023	184.07	185.91	183.78	184.3
07/11/2023	184.38	184.73	182.42	183.98
07/12/2023	183.98	184.61	182.98	183.17
07/13/2023	185.8	188.06	183.26	187.53
07/14/2023	187.86	188.63	187.09	188.21
07/17/2023	186.34	187.01	185.42	185.63
07/18/2023	185.44	186.82	183.82	184.45
07/19/2023	185	186.6	184.42	186.26
07/20/2023	187.5	189.99	186.81	189.3
07/21/2023	190.11	191.47	189.3	190.16
07/24/2023	190.59	191.43	190.14	190.92
07/25/2023	190.41	192.01	190.06	191.36
07/26/2023	191.12	192.38	190.06	191.6
07/27/2023	192	192.29	188.4	188.53
07/28/2023	190.14	191.37	189.79	190.31
07/31/2023	189.45	189.59	186.85	187.46
08/01/2023	187.49	188.6	186.4	186.82
08/02/2023	186.59	189.97	186.4	188.31
08/03/2023	188.17	189.22	186.97	187.12
08/04/2023	187.12	188.01	184.35	184.6
08/07/2023	185.28	187.21	185.1	186.89
08/08/2023	187.2	187.48	184.03	184.44
08/09/2023	183.88	185	182.63	183.98
08/10/2023	184.22	185.59	183.53	183.75
08/11/2023	184	184.28	183.28	184.04
08/14/2023	184.39	184.86	183.13	183.62
08/15/2023	183.15	183.46	181.13	181.35
08/16/2023	181.6	182.95	180.95	181.21
08/17/2023	181.21	181.41	178.32	178.45
08/18/2023	178.46	179.55	177.27	178.18
08/21/2023	177.73	177.96	176.23	177.05
08/22/2023	176.18	176.82	175.31	175.7
08/23/2023	177.25	178.28	176.37	178.12
08/24/2023	178.01	180.44	177.1	177.18
08/25/2023	178.06	179.71	177.84	179.42
08/28/2023	180.82	181.18	179.34	180.25
08/29/2023	180.3	181.22	179.02	180.93
08/30/2023	181.46	182.26	180.72	181.08
08/31/2023	179.34	179.63	177.86	177.92
09/01/2023	178.73	178.81	174.64	175.32
09/05/2023	175.27	175.88	173.65	174.16
09/06/2023	174.92	174.99	173.48	174.73
09/07/2023	175.85	177.06	175.21	176.4
09/08/2023	175.81	177.15	175.61	176.27
09/11/2023	176.83	179.43	176.83	178.93
09/12/2023	178.74	178.92	177.8	178.27
09/13/2023	178.33	180.14	178.21	179.68
09/14/2023	179.94	181.69	179.33	181.23
09/15/2023	181.41	181.82	179.61	179.84
09/18/2023	181	181	178.43	179.38
09/19/2023	178.86	179.13	177.3	178.32
09/20/2023	179.09	179.42	177.56	178.38
09/21/2023	178.1	178.33	175.13	175.38
09/22/2023	174.94	176.39	174.37	175.27
09/25/2023	174.68	175.44	173.18	174.33
09/26/2023	173	173.72	171.64	172.52
09/27/2023	172.31	172.69	169.03	169.57
09/28/2023	169.93	170.18	168.18	169.5
09/29/2023	170.51	170.84	168.04	169.44
10/02/2023	169.08	169.49	167.32	169.17
10/03/2023	168.86	170	167.03	167.7
10/04/2023	168.45	169.13	167.06	168.91
10/05/2023	168.77	168.81	159.87	160.1
10/06/2023	158.78	160.92	155.83	160.29
10/09/2023	160	161.42	158.64	161.36
10/10/2023	164.25	165.18	162.03	164.4
10/11/2023	165.01	165.44	161.6	162.62
10/12/2023	162.6	162.65	157.43	158.08
10/13/2023	158.62	160.24	157.95	160
10/16/2023	161	161.95	159.8	161.08
10/17/2023	160	161.63	159.16	160.37
10/18/2023	161.02	163.4	160.87	162.03
10/19/2023	161.9	162.72	160.41	160.56
10/20/2023	161.37	162.23	159.71	160
10/23/2023	159.6	161.6	159.06	160.08
10/24/2023	160.41	162.85	159.68	162.19
10/25/2023	162.05	163.5	161.47	162.35
10/26/2023	162.68	163.36	161.3	161.41
10/27/2023	162.02	162.14	158.89	159.62
10/30/2023	161.3	162.58	160.74	162.28
10/31/2023	162.95	163.35	161.66	163.28
11/01/2023	163.67	165.43	162.76	164.87
11/02/2023	164.74	167.16	164.67	166.83
11/03/2023	168.68	168.81	166.69	166.79
11/06/2023	165.46	167.5	165.21	166.7
11/07/2023	166.8	167.71	166.12	167.18
11/08/2023	168.17	168.34	166.66	167.39
11/09/2023	167.58	167.86	165.81	166.16
11/10/2023	167.31	167.78	164.86	166.92
11/13/2023	167	168.78	166.46	167.77
11/14/2023	167.95	168.44	166.89	168.11
11/15/2023	168.7	168.79	166.27	167.25
11/16/2023	168.39	170	166.4	167.71
11/17/2023	168.05	168.25	165.77	166.76
11/20/2023	166	166.77	165.72	166.52
11/21/2023	167.11	167.86	165.92	167.8
11/22/2023	168.35	169.57	168.3	169.22
11/24/2023	168.95	170.02	168.95	169.37
11/27/2023	169.7	169.7	168.09	168.32
11/28/2023	168.38	169.76	168.02	168.86
11/29/2023	169.1	169.12	166.65	167.16
11/30/2023	166.11	168.36	164.82	168.29
12/01/2023	168.37	168.85	167.38	168.69
12/04/2023	168.4	169.92	168.19	169.14
12/05/2023	169.15	169.57	167.71	167.94
12/06/2023	167.98	168.32	166.73	167.51
12/07/2023	168	168.3	166.7	167.46
12/08/2023	167.04	167.12	165.27	165.68
12/11/2023	167.44	168.13	166.46	167.82
12/12/2023	169.28	169.28	167.71	168.47
12/13/2023	168.54	172.05	168.12	172.01
12/14/2023	171.65	171.97	167.94	168.25
12/15/2023	167.45	168.51	166.45	167
12/18/2023	168.06	170.25	167.41	168.91
12/19/2023	167.94	168.83	167.31	167.95
12/20/2023	166.51	167.47	165.67	165.69
12/21/2023	166.5	167.1	165.39	166.97
12/22/2023	167.36	168.17	166.86	167.68
12/26/2023	167.65	169.42	167.25	168.86
12/27/2023	168.9	169.49	168.36	169.4
12/28/2023	169.4	169.54	168.7	169.39
12/29/2023	169.34	170.07	169.17	169.84

Menu

Create your free account now!

PEP: PepsiCo, Inc. Historical Data

2023 Historical Chart

Average

Low

High