| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $149.90 | $158.34 | $126.36 | $147.00 | 1,375,508,277 |
2024 | $161.05 | $175.58 | $146.78 | $149.09 | 1,407,540,232 |
2023 | $166.78 | $183.06 | $146.93 | $161.36 | 1,228,008,264 |
2022 | $154.89 | $172.55 | $138.86 | $166.85 | 1,286,501,606 |
2021 | $128.48 | $156.52 | $112.36 | $156.25 | 1,192,134,569 |
2020 | $116.23 | $130.02 | $86.71 | $129.61 | 1,277,112,966 |
2019 | $90.02 | $118.44 | $88.02 | $116.06 | 1,103,002,117 |
2018 | $95.72 | $99.82 | $77.14 | $91.12 | 1,267,654,688 |
2017 | $81.48 | $96.24 | $78.47 | $95.72 | 915,639,720 |
2016 | $74.34 | $84.91 | $70.33 | $81.24 | 1,136,275,344 |
2015 | $69.57 | $77.48 | $56.84 | $75.37 | 1,193,318,034 |
2014 | $59.09 | $73.32 | $54.87 | $69.30 | 1,206,349,197 |
2013 | $47.93 | $61.38 | $47.56 | $59.10 | 1,266,082,270 |
2012 | $44.91 | $50.27 | $41.86 | $47.41 | 1,575,492,095 |
2011 | $42.91 | $47.17 | $38.97 | $44.56 | 1,987,120,854 |
2010 | $38.67 | $44.02 | $37.13 | $42.54 | 1,754,759,638 |
2009 | $33.62 | $40.75 | $26.80 | $38.43 | 2,022,489,731 |
2008 | $45.58 | $47.60 | $30.21 | $33.52 | 2,007,334,874 |
2007 | $36.64 | $47.13 | $36.34 | $45.28 | 1,461,447,936 |
2006 | $34.37 | $38.38 | $32.12 | $36.55 | 1,043,870,600 |
2005 | $29.42 | $34.56 | $28.92 | $33.89 | 943,093,000 |
2004 | $26.01 | $31.10 | $25.11 | $29.40 | 1,040,953,600 |
2003 | $23.00 | $27.00 | $19.79 | $25.84 | 1,021,342,226 |
2002 | $26.14 | $28.92 | $18.51 | $23.06 | 1,329,226,700 |
2001 | $26.29 | $27.12 | $21.50 | $26.24 | 1,167,967,260 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
