The closing price for PepsiCo (PEP) in April 2022 was $147.96, on April 29, 2022. It was up 2.3% for the month. The latest price is $141.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $152.88 | $152.88 | $147.70 | $147.96 | 6,505,600 |
April 28 2022 | $150.39 | $153.06 | $149.78 | $152.95 | 5,235,800 |
April 27 2022 | $149.44 | $152.25 | $149.24 | $150.67 | 5,180,300 |
April 26 2022 | $149.91 | $151.10 | $148.84 | $149.33 | 7,386,600 |
April 25 2022 | $149.26 | $149.87 | $147.35 | $149.71 | 7,369,900 |
April 22 2022 | $150.79 | $151.03 | $148.16 | $148.34 | 5,864,000 |
April 21 2022 | $151.45 | $152.73 | $150.50 | $150.66 | 3,701,300 |
April 20 2022 | $149.70 | $151.63 | $149.70 | $151.20 | 4,197,600 |
April 19 2022 | $146.35 | $149.22 | $146.35 | $148.99 | 3,642,000 |
April 18 2022 | $147.54 | $148.48 | $146.46 | $146.85 | 3,086,000 |
April 14 2022 | $149.49 | $150.16 | $148.01 | $148.13 | 4,834,300 |
April 13 2022 | $149.57 | $149.78 | $147.98 | $149.08 | 4,394,000 |
April 12 2022 | $149.75 | $150.50 | $148.76 | $149.33 | 3,924,300 |
April 11 2022 | $149.60 | $150.77 | $148.49 | $148.73 | 3,825,100 |
April 08 2022 | $149.07 | $149.67 | $147.86 | $149.19 | 3,883,100 |
April 07 2022 | $148.24 | $149.32 | $147.16 | $148.69 | 5,041,600 |
April 06 2022 | $146.42 | $148.82 | $146.05 | $148.55 | 4,294,800 |
April 05 2022 | $145.04 | $147.68 | $145.04 | $146.06 | 4,480,700 |
April 04 2022 | $145.72 | $145.96 | $144.29 | $145.90 | 3,759,900 |
April 01 2022 | $144.67 | $146.43 | $144.22 | $146.28 | 3,239,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.