The closing price for PepsiCo (PEP) in 2017 was $95.72, on December 29, 2017. It was up 17.5% for the year. The latest price is $150.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $95.35 | $96.24 | $95.32 | $95.72 | 3,116,358 |
December 28 2017 | $95.25 | $95.41 | $95.02 | $95.26 | 1,999,330 |
December 27 2017 | $94.88 | $95.30 | $94.82 | $95.22 | 2,465,123 |
December 26 2017 | $94.51 | $95.17 | $94.51 | $94.89 | 2,156,768 |
December 22 2017 | $94.66 | $94.78 | $94.32 | $94.66 | 2,045,573 |
December 21 2017 | $95.34 | $95.44 | $94.06 | $94.39 | 2,790,002 |
December 20 2017 | $94.71 | $95.08 | $93.83 | $95.00 | 4,273,447 |
December 19 2017 | $94.78 | $95.29 | $94.37 | $94.67 | 3,942,543 |
December 18 2017 | $95.22 | $95.57 | $94.18 | $94.22 | 3,472,719 |
December 15 2017 | $94.64 | $95.27 | $94.54 | $95.16 | 7,173,530 |
December 14 2017 | $94.14 | $94.66 | $93.96 | $94.20 | 4,057,799 |
December 13 2017 | $93.79 | $94.35 | $93.77 | $94.02 | 3,193,861 |
December 12 2017 | $93.86 | $94.48 | $93.48 | $93.71 | 2,664,632 |
December 11 2017 | $92.85 | $93.73 | $92.24 | $93.70 | 2,429,359 |
December 08 2017 | $93.00 | $93.07 | $92.51 | $93.04 | 3,127,499 |
December 07 2017 | $94.60 | $94.69 | $93.03 | $93.17 | 5,409,520 |
December 06 2017 | $94.05 | $94.91 | $93.90 | $94.90 | 3,203,561 |
December 05 2017 | $93.89 | $94.14 | $93.53 | $93.86 | 3,198,612 |
December 04 2017 | $93.39 | $94.34 | $93.08 | $93.75 | 4,403,025 |
December 01 2017 | $92.99 | $93.27 | $91.82 | $93.21 | 4,956,550 |
November 30 2017 | $93.00 | $93.55 | $92.65 | $93.00 | 5,983,960 |
November 29 2017 | $92.62 | $93.04 | $92.18 | $92.62 | 3,276,286 |
November 28 2017 | $92.16 | $92.61 | $91.40 | $92.56 | 3,600,399 |
November 27 2017 | $91.95 | $92.27 | $91.68 | $91.83 | 2,818,867 |
November 24 2017 | $91.67 | $92.19 | $91.49 | $91.87 | 1,183,004 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
