The closing price for PepsiCo (PEP) in July 2022 was $151.81, on July 29, 2022. It was up 4.9% for the month. The latest price is $141.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $150.68 | $152.26 | $150.45 | $151.81 | 4,215,500 |
July 28 2022 | $149.13 | $151.95 | $148.54 | $151.71 | 3,134,200 |
July 27 2022 | $147.93 | $149.20 | $146.69 | $148.89 | 4,479,000 |
July 26 2022 | $148.00 | $149.24 | $146.85 | $149.10 | 3,732,100 |
July 25 2022 | $147.78 | $148.26 | $146.68 | $147.38 | 3,357,200 |
July 22 2022 | $146.76 | $148.00 | $146.20 | $147.17 | 3,757,800 |
July 21 2022 | $145.76 | $147.00 | $145.39 | $146.22 | 3,088,300 |
July 20 2022 | $147.55 | $148.00 | $145.30 | $146.00 | 3,460,700 |
July 19 2022 | $147.73 | $148.16 | $146.32 | $147.56 | 4,201,600 |
July 18 2022 | $148.51 | $148.58 | $145.64 | $146.00 | 3,479,700 |
July 15 2022 | $148.67 | $150.04 | $147.53 | $148.48 | 4,659,100 |
July 14 2022 | $146.03 | $148.52 | $145.51 | $148.36 | 4,218,300 |
July 13 2022 | $146.24 | $148.76 | $145.76 | $147.60 | 4,533,100 |
July 12 2022 | $150.11 | $150.39 | $146.53 | $147.07 | 5,201,600 |
July 11 2022 | $148.73 | $149.94 | $147.53 | $147.92 | 4,921,300 |
July 08 2022 | $148.00 | $149.85 | $147.99 | $149.14 | 3,482,900 |
July 07 2022 | $147.09 | $148.41 | $146.97 | $147.82 | 5,150,200 |
July 06 2022 | $147.51 | $149.20 | $147.06 | $148.12 | 4,209,100 |
July 05 2022 | $146.32 | $146.98 | $143.46 | $146.65 | 4,971,600 |
July 01 2022 | $144.68 | $147.09 | $143.83 | $146.98 | 3,918,700 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.