The closing price for PepsiCo (PEP) in 2022 was $160.49, on December 30, 2022. It was up 7.7% for the year. The latest price is $135.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $161.13 | $161.65 | $159.28 | $160.49 | 3,136,200 |
December 29 2022 | $161.61 | $162.45 | $161.59 | $161.67 | 2,549,200 |
December 28 2022 | $163.55 | $163.94 | $161.36 | $161.46 | 2,694,300 |
December 27 2022 | $162.82 | $163.11 | $161.92 | $162.63 | 3,045,000 |
December 23 2022 | $160.71 | $162.17 | $160.31 | $161.91 | 2,197,800 |
December 22 2022 | $161.56 | $161.73 | $158.95 | $160.87 | 4,304,700 |
December 21 2022 | $161.28 | $163.18 | $161.15 | $162.13 | 4,236,900 |
December 20 2022 | $161.52 | $161.91 | $160.48 | $161.00 | 3,249,000 |
December 19 2022 | $160.67 | $162.99 | $160.22 | $161.10 | 4,447,800 |
December 16 2022 | $159.98 | $160.96 | $158.56 | $160.21 | 15,708,100 |
December 15 2022 | $161.67 | $162.31 | $158.48 | $160.13 | 6,127,800 |
December 14 2022 | $163.52 | $165.13 | $161.80 | $162.89 | 5,392,500 |
December 13 2022 | $165.66 | $165.98 | $162.52 | $163.34 | 5,634,900 |
December 12 2022 | $163.62 | $163.62 | $162.00 | $163.43 | 4,691,400 |
December 09 2022 | $163.65 | $163.65 | $162.62 | $162.66 | 3,116,100 |
December 08 2022 | $161.51 | $163.44 | $161.03 | $163.26 | 3,800,800 |
December 07 2022 | $161.51 | $162.08 | $160.52 | $161.84 | 4,241,700 |
December 06 2022 | $163.24 | $163.72 | $160.53 | $161.35 | 5,835,100 |
December 05 2022 | $162.95 | $163.41 | $161.97 | $162.68 | 4,083,200 |
December 02 2022 | $163.46 | $165.51 | $163.32 | $164.96 | 3,547,700 |
December 01 2022 | $164.77 | $165.53 | $163.60 | $165.15 | 4,683,300 |
November 30 2022 | $160.59 | $163.95 | $159.13 | $163.78 | 7,915,600 |
November 29 2022 | $161.83 | $161.93 | $159.82 | $161.20 | 4,375,400 |
November 28 2022 | $162.80 | $163.76 | $162.01 | $162.35 | 6,411,400 |
November 25 2022 | $162.96 | $163.33 | $162.39 | $162.54 | 1,837,000 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.