The closing price for PepsiCo (PEP) in 2018 was $90.23, on December 31, 2018. It was down 4.8% for the year. The latest price is $141.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $90.31 | $90.73 | $89.29 | $90.23 | 5,019,100 |
December 28 2018 | $89.91 | $90.74 | $89.20 | $90.14 | 5,410,300 |
December 27 2018 | $88.02 | $89.41 | $86.60 | $89.37 | 5,175,900 |
December 26 2018 | $86.75 | $88.57 | $85.78 | $88.48 | 4,537,000 |
December 24 2018 | $89.95 | $90.73 | $86.54 | $86.60 | 3,354,000 |
December 21 2018 | $90.63 | $93.24 | $88.87 | $89.37 | 13,263,600 |
December 20 2018 | $90.00 | $91.42 | $89.19 | $90.01 | 8,468,300 |
December 19 2018 | $91.99 | $92.45 | $89.54 | $89.87 | 6,915,400 |
December 18 2018 | $92.47 | $92.72 | $90.45 | $91.34 | 5,846,200 |
December 17 2018 | $93.41 | $93.98 | $91.64 | $92.19 | 6,015,300 |
December 14 2018 | $95.82 | $96.01 | $92.84 | $93.07 | 7,404,200 |
December 13 2018 | $95.67 | $97.10 | $95.65 | $96.66 | 6,181,200 |
December 12 2018 | $96.65 | $96.86 | $95.08 | $95.56 | 4,889,700 |
December 11 2018 | $95.48 | $96.53 | $95.30 | $95.80 | 5,545,100 |
December 10 2018 | $95.07 | $95.25 | $93.48 | $94.90 | 4,150,600 |
December 07 2018 | $95.04 | $95.54 | $94.24 | $94.59 | 4,615,500 |
December 06 2018 | $94.99 | $95.87 | $93.19 | $95.43 | 5,191,700 |
December 04 2018 | $96.72 | $97.72 | $95.16 | $95.45 | 7,018,200 |
December 03 2018 | $97.62 | $97.97 | $95.21 | $96.40 | 6,112,600 |
November 30 2018 | $95.71 | $98.85 | $95.71 | $98.80 | 8,051,100 |
November 29 2018 | $95.93 | $96.31 | $95.16 | $95.83 | 2,878,700 |
November 28 2018 | $93.97 | $96.03 | $93.64 | $96.01 | 3,989,400 |
November 27 2018 | $93.48 | $94.42 | $93.10 | $94.35 | 2,884,700 |
November 26 2018 | $93.89 | $94.34 | $93.17 | $93.88 | 2,972,500 |
November 23 2018 | $93.00 | $94.45 | $93.00 | $93.51 | 1,444,700 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
