The closing price for PepsiCo (PEP) in 2022 was $162.18, on December 30, 2022. It was up 7.7% for the year. The latest price is $158.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $162.83 | $163.35 | $160.95 | $162.18 | 3,136,200 |
December 29 2022 | $163.31 | $164.16 | $163.29 | $163.37 | 2,549,200 |
December 28 2022 | $165.27 | $165.66 | $163.06 | $163.16 | 2,694,300 |
December 27 2022 | $164.53 | $164.83 | $163.63 | $164.34 | 3,045,000 |
December 23 2022 | $162.41 | $163.88 | $161.99 | $163.62 | 2,197,800 |
December 22 2022 | $163.26 | $163.43 | $160.62 | $162.57 | 4,304,700 |
December 21 2022 | $162.98 | $164.89 | $162.85 | $163.83 | 4,236,900 |
December 20 2022 | $163.22 | $163.61 | $162.16 | $162.69 | 3,249,000 |
December 19 2022 | $162.36 | $164.70 | $161.90 | $162.79 | 4,447,800 |
December 16 2022 | $161.66 | $162.66 | $160.22 | $161.89 | 15,708,100 |
December 15 2022 | $163.37 | $164.02 | $160.14 | $161.81 | 6,127,800 |
December 14 2022 | $165.24 | $166.87 | $163.50 | $164.61 | 5,392,500 |
December 13 2022 | $167.41 | $167.73 | $164.23 | $165.06 | 5,634,900 |
December 12 2022 | $165.34 | $165.34 | $163.71 | $165.15 | 4,691,400 |
December 09 2022 | $165.37 | $165.37 | $164.33 | $164.37 | 3,116,100 |
December 08 2022 | $163.21 | $165.16 | $162.72 | $164.98 | 3,800,800 |
December 07 2022 | $163.21 | $163.79 | $162.21 | $163.55 | 4,241,700 |
December 06 2022 | $164.96 | $165.44 | $162.22 | $163.05 | 5,835,100 |
December 05 2022 | $164.67 | $165.13 | $163.67 | $164.39 | 4,083,200 |
December 02 2022 | $165.18 | $167.25 | $165.04 | $166.70 | 3,547,700 |
December 01 2022 | $166.51 | $167.27 | $165.32 | $166.89 | 4,683,300 |
November 30 2022 | $162.28 | $165.67 | $160.80 | $165.50 | 7,915,600 |
November 29 2022 | $163.53 | $163.64 | $161.50 | $162.90 | 4,375,400 |
November 28 2022 | $164.51 | $165.49 | $163.72 | $164.06 | 6,411,400 |
November 25 2022 | $164.67 | $165.05 | $164.10 | $164.25 | 1,837,000 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
