The closing price for PepsiCo (PEP) in December 2025 was $140.77, on December 31. It was down 2.5% for the month. The latest price is $135.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $141.07 | $141.27 | $140.42 | $140.77 | 4,380,300 |
December 30 2025 | $141.21 | $142.48 | $141.16 | $141.40 | 4,713,800 |
December 29 2025 | $140.98 | $142.27 | $140.85 | $141.47 | 7,201,900 |
December 26 2025 | $140.81 | $141.18 | $140.35 | $141.02 | 4,975,500 |
December 24 2025 | $141.03 | $141.23 | $140.21 | $140.98 | 2,618,700 |
December 23 2025 | $144.37 | $144.37 | $140.81 | $140.93 | 7,254,800 |
December 22 2025 | $144.70 | $146.12 | $143.60 | $144.23 | 8,818,700 |
December 19 2025 | $146.29 | $147.02 | $145.06 | $145.32 | 17,543,500 |
December 18 2025 | $146.93 | $147.49 | $146.39 | $146.51 | 6,643,200 |
December 17 2025 | $147.50 | $148.34 | $146.61 | $147.20 | 8,067,100 |
December 16 2025 | $149.08 | $149.43 | $147.11 | $147.49 | 7,520,300 |
December 15 2025 | $148.05 | $148.79 | $147.40 | $148.32 | 8,409,600 |
December 12 2025 | $146.88 | $147.78 | $145.89 | $147.76 | 8,143,100 |
December 11 2025 | $147.27 | $148.00 | $145.29 | $146.18 | 7,854,000 |
December 10 2025 | $144.94 | $146.91 | $144.18 | $146.83 | 18,526,400 |
December 09 2025 | $143.54 | $144.73 | $141.15 | $141.87 | 10,035,200 |
December 08 2025 | $142.23 | $143.75 | $141.44 | $142.84 | 6,327,400 |
December 05 2025 | $142.83 | $143.00 | $141.74 | $142.24 | 5,971,300 |
December 04 2025 | $143.51 | $144.00 | $141.94 | $142.70 | 6,803,000 |
December 03 2025 | $144.43 | $146.38 | $143.67 | $143.81 | 5,109,200 |
December 02 2025 | $145.17 | $145.22 | $142.33 | $144.35 | 6,830,300 |
December 01 2025 | $144.37 | $145.52 | $144.25 | $145.22 | 7,623,300 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.