The closing price for PepsiCo (PEP) in 2012 was $45.61, on December 31, 2012. It was up 5.6% for the year. The latest price is $141.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $45.17 | $45.62 | $44.91 | $45.61 | 5,899,600 |
December 28 2012 | $45.55 | $45.78 | $45.33 | $45.33 | 3,764,500 |
December 27 2012 | $45.82 | $45.94 | $45.44 | $45.77 | 4,748,100 |
December 26 2012 | $46.26 | $46.27 | $45.71 | $45.88 | 3,731,400 |
December 24 2012 | $46.21 | $46.39 | $45.99 | $46.27 | 2,071,300 |
December 21 2012 | $46.64 | $46.71 | $46.14 | $46.41 | 8,748,000 |
December 20 2012 | $46.67 | $46.82 | $46.43 | $46.73 | 6,478,200 |
December 19 2012 | $47.02 | $47.09 | $46.55 | $46.57 | 6,275,900 |
December 18 2012 | $46.83 | $47.17 | $46.65 | $47.01 | 5,549,700 |
December 17 2012 | $46.83 | $47.04 | $46.72 | $46.90 | 5,934,100 |
December 14 2012 | $46.72 | $46.95 | $46.66 | $46.76 | 5,068,300 |
December 13 2012 | $46.87 | $46.96 | $46.72 | $46.79 | 4,325,200 |
December 12 2012 | $46.99 | $47.15 | $46.76 | $46.81 | 4,483,400 |
December 11 2012 | $46.79 | $47.25 | $46.71 | $46.93 | 5,840,800 |
December 10 2012 | $46.67 | $46.87 | $46.65 | $46.79 | 4,124,000 |
December 07 2012 | $46.69 | $46.83 | $46.55 | $46.83 | 3,891,300 |
December 06 2012 | $46.53 | $46.67 | $46.49 | $46.67 | 4,086,200 |
December 05 2012 | $46.32 | $46.71 | $46.19 | $46.46 | 4,841,900 |
December 04 2012 | $46.19 | $46.31 | $46.06 | $46.20 | 3,644,900 |
December 03 2012 | $46.51 | $46.57 | $46.16 | $46.21 | 4,769,200 |
November 30 2012 | $46.50 | $46.53 | $46.12 | $46.43 | 6,664,600 |
November 29 2012 | $46.55 | $46.72 | $46.41 | $46.50 | 4,284,700 |
November 28 2012 | $46.24 | $46.68 | $46.17 | $46.53 | 4,434,100 |
November 27 2012 | $46.24 | $46.57 | $46.09 | $46.37 | 4,794,900 |
November 26 2012 | $46.16 | $46.33 | $46.03 | $46.29 | 3,855,800 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.