The closing price for PepsiCo (PEP) in 2022 was $168.68, on December 30, 2022. It was up 7.7% for the year. The latest price is $142.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $169.35 | $169.89 | $167.40 | $168.68 | 3,136,222 |
December 29 2022 | $169.85 | $170.73 | $169.83 | $169.91 | 2,549,240 |
December 28 2022 | $171.89 | $172.30 | $169.59 | $169.70 | 2,694,335 |
December 27 2022 | $171.13 | $171.43 | $170.18 | $170.93 | 3,045,045 |
December 23 2022 | $168.91 | $170.44 | $168.48 | $170.17 | 2,197,807 |
December 22 2022 | $169.80 | $169.98 | $167.05 | $169.08 | 4,305,729 |
December 21 2022 | $169.51 | $171.50 | $169.37 | $170.40 | 4,237,039 |
December 20 2022 | $169.76 | $170.16 | $168.66 | $169.21 | 3,249,006 |
December 19 2022 | $168.86 | $171.30 | $168.39 | $169.31 | 4,447,962 |
December 16 2022 | $168.14 | $169.17 | $166.64 | $168.38 | 15,708,090 |
December 15 2022 | $169.91 | $170.59 | $166.56 | $168.30 | 6,128,214 |
December 14 2022 | $171.86 | $173.55 | $170.05 | $171.20 | 5,392,483 |
December 13 2022 | $174.11 | $174.45 | $170.81 | $171.67 | 5,634,889 |
December 12 2022 | $171.96 | $171.96 | $170.26 | $171.77 | 4,691,428 |
December 09 2022 | $171.99 | $171.99 | $170.91 | $170.96 | 3,116,234 |
December 08 2022 | $169.75 | $171.78 | $169.24 | $171.59 | 3,800,879 |
December 07 2022 | $169.75 | $170.35 | $168.71 | $170.10 | 4,241,812 |
December 06 2022 | $171.56 | $172.07 | $168.71 | $169.58 | 5,835,166 |
December 05 2022 | $171.26 | $171.74 | $170.23 | $170.97 | 4,083,270 |
December 02 2022 | $171.80 | $173.95 | $171.65 | $173.37 | 3,547,756 |
December 01 2022 | $173.18 | $173.97 | $171.94 | $173.57 | 4,683,431 |
November 30 2022 | $168.78 | $172.31 | $167.24 | $172.13 | 7,915,639 |
November 29 2022 | $170.08 | $170.19 | $167.97 | $169.42 | 4,375,521 |
November 28 2022 | $171.10 | $172.12 | $170.28 | $170.63 | 6,411,433 |
November 25 2022 | $171.27 | $171.66 | $170.68 | $170.83 | 1,836,993 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
