| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $151.54 | $160.08 | $140.27 | $149.27 | 424,981,971 |
2024 | $162.82 | $177.51 | $148.39 | $150.73 | 1,407,540,232 |
2023 | $168.61 | $185.06 | $148.54 | $163.13 | 1,228,008,264 |
2022 | $156.59 | $174.45 | $140.38 | $168.68 | 1,286,501,606 |
2021 | $129.89 | $158.24 | $113.60 | $157.96 | 1,192,134,569 |
2020 | $117.51 | $131.44 | $87.66 | $131.03 | 1,277,112,966 |
2019 | $91.01 | $119.74 | $88.99 | $117.33 | 1,103,002,117 |
2018 | $96.78 | $100.92 | $77.99 | $92.12 | 1,267,654,688 |
2017 | $82.38 | $97.29 | $79.33 | $96.77 | 915,639,720 |
2016 | $75.16 | $85.84 | $71.11 | $82.14 | 1,136,275,344 |
2015 | $70.34 | $78.33 | $57.47 | $76.20 | 1,193,318,034 |
2014 | $59.74 | $74.13 | $55.48 | $70.07 | 1,206,349,197 |
2013 | $48.46 | $62.06 | $48.08 | $59.75 | 1,266,082,270 |
2012 | $45.40 | $50.82 | $42.33 | $47.94 | 1,575,492,095 |
2011 | $43.39 | $47.69 | $39.40 | $45.06 | 1,987,120,854 |
2010 | $39.10 | $44.51 | $37.54 | $43.01 | 1,754,759,638 |
2009 | $33.99 | $41.21 | $27.09 | $38.85 | 2,022,489,731 |
2008 | $46.09 | $48.13 | $30.54 | $33.90 | 2,007,334,874 |
2007 | $37.04 | $47.65 | $36.74 | $45.78 | 1,461,447,936 |
2006 | $34.75 | $38.81 | $32.48 | $36.96 | 1,043,870,600 |
2005 | $29.75 | $34.94 | $29.24 | $34.26 | 943,093,000 |
2004 | $26.30 | $31.44 | $25.38 | $29.73 | 1,040,953,600 |
2003 | $23.26 | $27.30 | $20.01 | $26.12 | 1,021,342,226 |
2002 | $26.43 | $29.24 | $18.71 | $23.31 | 1,329,226,700 |
2001 | $26.58 | $27.42 | $21.73 | $26.54 | 1,167,967,260 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
