The closing price for PepsiCo (PEP) in 2022 was $170.13, on December 30, 2022. It was up 7.7% for the year. The latest price is $153.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $170.81 | $171.36 | $168.84 | $170.13 | 3,136,222 |
December 29 2022 | $171.32 | $172.21 | $171.29 | $171.38 | 2,549,240 |
December 28 2022 | $173.37 | $173.79 | $171.06 | $171.16 | 2,694,335 |
December 27 2022 | $172.60 | $172.91 | $171.65 | $172.40 | 3,045,045 |
December 23 2022 | $170.37 | $171.91 | $169.94 | $171.64 | 2,197,807 |
December 22 2022 | $171.26 | $171.44 | $168.49 | $170.54 | 4,305,729 |
December 21 2022 | $170.97 | $172.98 | $170.83 | $171.87 | 4,237,039 |
December 20 2022 | $171.22 | $171.63 | $170.12 | $170.67 | 3,249,006 |
December 19 2022 | $170.32 | $172.78 | $169.84 | $170.77 | 4,447,962 |
December 16 2022 | $169.59 | $170.63 | $168.08 | $169.83 | 15,708,090 |
December 15 2022 | $171.38 | $172.07 | $168.00 | $169.75 | 6,128,214 |
December 14 2022 | $173.35 | $175.05 | $171.52 | $172.68 | 5,392,483 |
December 13 2022 | $175.62 | $175.95 | $172.28 | $173.16 | 5,634,889 |
December 12 2022 | $173.45 | $173.45 | $171.73 | $173.25 | 4,691,428 |
December 09 2022 | $173.48 | $173.48 | $172.39 | $172.43 | 3,116,234 |
December 08 2022 | $171.22 | $173.26 | $170.70 | $173.07 | 3,800,879 |
December 07 2022 | $171.22 | $171.82 | $170.16 | $171.57 | 4,241,812 |
December 06 2022 | $173.04 | $173.55 | $170.17 | $171.05 | 5,835,166 |
December 05 2022 | $172.74 | $173.22 | $171.70 | $172.45 | 4,083,270 |
December 02 2022 | $173.28 | $175.46 | $173.13 | $174.87 | 3,547,756 |
December 01 2022 | $174.67 | $175.47 | $173.43 | $175.07 | 4,683,431 |
November 30 2022 | $170.24 | $173.80 | $168.69 | $173.62 | 7,915,639 |
November 29 2022 | $171.55 | $171.66 | $169.42 | $170.89 | 4,375,521 |
November 28 2022 | $172.58 | $173.60 | $171.75 | $172.10 | 6,411,433 |
November 25 2022 | $172.75 | $173.14 | $172.15 | $172.31 | 1,836,993 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
