The closing price for PepsiCo (PEP) in 2018 was $91.12, on December 31, 2018. It was down 4.8% for the year. The latest price is $148.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $91.20 | $91.62 | $90.16 | $91.12 | 5,019,173 |
December 28 2018 | $90.79 | $91.63 | $90.08 | $91.02 | 5,410,371 |
December 27 2018 | $88.88 | $90.28 | $87.45 | $90.24 | 5,175,858 |
December 26 2018 | $87.60 | $89.43 | $86.62 | $89.34 | 4,537,048 |
December 24 2018 | $90.83 | $91.62 | $87.39 | $87.45 | 3,354,049 |
December 21 2018 | $91.51 | $94.15 | $89.74 | $90.24 | 13,263,620 |
December 20 2018 | $90.88 | $92.31 | $90.06 | $90.89 | 8,468,311 |
December 19 2018 | $92.89 | $93.35 | $90.41 | $90.75 | 6,915,432 |
December 18 2018 | $93.38 | $93.63 | $91.34 | $92.24 | 5,846,156 |
December 17 2018 | $94.32 | $94.90 | $92.53 | $93.09 | 6,015,296 |
December 14 2018 | $96.76 | $96.95 | $93.75 | $93.98 | 7,404,239 |
December 13 2018 | $96.61 | $98.05 | $96.58 | $97.61 | 6,181,237 |
December 12 2018 | $97.60 | $97.80 | $96.01 | $96.49 | 4,889,715 |
December 11 2018 | $96.41 | $97.47 | $96.23 | $96.73 | 5,545,054 |
December 10 2018 | $96.00 | $96.18 | $94.40 | $95.82 | 4,150,858 |
December 07 2018 | $95.97 | $96.48 | $95.16 | $95.52 | 4,615,881 |
December 06 2018 | $95.92 | $96.81 | $94.10 | $96.36 | 5,191,681 |
December 04 2018 | $97.67 | $98.68 | $96.09 | $96.38 | 7,018,210 |
December 03 2018 | $98.57 | $98.93 | $96.14 | $97.35 | 6,112,959 |
November 30 2018 | $96.65 | $99.82 | $96.65 | $99.77 | 8,051,115 |
November 29 2018 | $96.87 | $97.26 | $96.09 | $96.77 | 2,878,675 |
November 28 2018 | $94.89 | $96.97 | $94.56 | $96.95 | 3,989,365 |
November 27 2018 | $94.39 | $95.34 | $94.01 | $95.27 | 2,884,749 |
November 26 2018 | $94.81 | $95.26 | $94.08 | $94.79 | 2,972,459 |
November 23 2018 | $93.91 | $95.37 | $93.91 | $94.43 | 1,444,727 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
