The closing price for PepsiCo (PEP) in 2022 was $168.64, on December 30, 2022. It was up 7.7% for the year. The latest price is $152.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $169.32 | $169.86 | $167.36 | $168.64 | 3,136,222 |
December 29 2022 | $169.82 | $170.70 | $169.79 | $169.88 | 2,549,240 |
December 28 2022 | $171.85 | $172.27 | $169.56 | $169.66 | 2,694,335 |
December 27 2022 | $171.09 | $171.40 | $170.15 | $170.89 | 3,045,045 |
December 23 2022 | $168.88 | $170.41 | $168.45 | $170.14 | 2,197,807 |
December 22 2022 | $169.76 | $169.94 | $167.02 | $169.04 | 4,305,729 |
December 21 2022 | $169.47 | $171.46 | $169.33 | $170.36 | 4,237,039 |
December 20 2022 | $169.72 | $170.13 | $168.62 | $169.18 | 3,249,006 |
December 19 2022 | $168.83 | $171.27 | $168.35 | $169.28 | 4,447,962 |
December 16 2022 | $168.10 | $169.14 | $166.61 | $168.34 | 15,708,090 |
December 15 2022 | $169.88 | $170.56 | $166.52 | $168.26 | 6,128,214 |
December 14 2022 | $171.83 | $173.52 | $170.02 | $171.16 | 5,392,483 |
December 13 2022 | $174.08 | $174.41 | $170.77 | $171.64 | 5,634,889 |
December 12 2022 | $171.93 | $171.93 | $170.23 | $171.73 | 4,691,428 |
December 09 2022 | $171.96 | $171.96 | $170.87 | $170.92 | 3,116,234 |
December 08 2022 | $169.72 | $171.74 | $169.20 | $171.56 | 3,800,879 |
December 07 2022 | $169.72 | $170.31 | $168.67 | $170.06 | 4,241,812 |
December 06 2022 | $171.53 | $172.03 | $168.68 | $169.55 | 5,835,166 |
December 05 2022 | $171.23 | $171.71 | $170.19 | $170.94 | 4,083,270 |
December 02 2022 | $171.76 | $173.92 | $171.61 | $173.34 | 3,547,756 |
December 01 2022 | $173.14 | $173.94 | $171.91 | $173.53 | 4,683,431 |
November 30 2022 | $168.75 | $172.27 | $167.21 | $172.10 | 7,915,639 |
November 29 2022 | $170.05 | $170.16 | $167.93 | $169.39 | 4,375,521 |
November 28 2022 | $171.07 | $172.08 | $170.24 | $170.59 | 6,411,433 |
November 25 2022 | $171.23 | $171.62 | $170.64 | $170.80 | 1,836,993 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
