The closing price for PepsiCo (PEP) in 2021 was $151.88, on December 31, 2021. It was up 21.6% for the year. The latest price is $154.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $150.79 | $152.15 | $150.48 | $151.88 | 2,914,900 |
December 30 2021 | $151.73 | $151.80 | $150.58 | $150.97 | 1,988,900 |
December 29 2021 | $151.07 | $151.66 | $150.32 | $151.23 | 2,299,500 |
December 28 2021 | $149.91 | $151.07 | $149.68 | $150.70 | 2,332,100 |
December 27 2021 | $148.63 | $150.00 | $148.43 | $149.92 | 2,868,800 |
December 23 2021 | $148.62 | $149.19 | $147.98 | $148.44 | 3,241,700 |
December 22 2021 | $147.73 | $148.63 | $147.12 | $148.61 | 4,362,900 |
December 21 2021 | $147.96 | $148.29 | $146.69 | $147.69 | 3,401,400 |
December 20 2021 | $146.15 | $148.20 | $145.79 | $148.13 | 5,263,600 |
December 17 2021 | $149.61 | $150.72 | $146.93 | $147.15 | 10,159,600 |
December 16 2021 | $150.01 | $151.75 | $149.53 | $150.23 | 6,909,900 |
December 15 2021 | $148.43 | $150.19 | $148.16 | $150.01 | 5,507,800 |
December 14 2021 | $148.07 | $148.98 | $147.15 | $148.10 | 4,985,000 |
December 13 2021 | $147.70 | $149.74 | $146.93 | $148.47 | 5,411,800 |
December 10 2021 | $146.48 | $147.87 | $145.92 | $147.73 | 5,025,700 |
December 09 2021 | $145.07 | $145.91 | $144.13 | $145.41 | 3,644,500 |
December 08 2021 | $145.26 | $145.74 | $143.42 | $145.59 | 3,891,900 |
December 07 2021 | $145.50 | $145.98 | $144.84 | $145.34 | 5,460,100 |
December 06 2021 | $145.18 | $146.27 | $144.95 | $145.50 | 5,403,100 |
December 03 2021 | $141.18 | $144.16 | $141.06 | $144.01 | 6,465,900 |
December 02 2021 | $140.01 | $141.37 | $139.74 | $140.43 | 4,619,800 |
December 01 2021 | $141.10 | $141.78 | $139.00 | $139.09 | 5,385,600 |
November 30 2021 | $142.28 | $142.43 | $137.55 | $138.76 | 7,610,000 |
November 29 2021 | $141.27 | $142.93 | $139.94 | $142.55 | 5,305,800 |
November 26 2021 | $141.31 | $142.13 | $139.73 | $139.94 | 3,402,900 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.