The closing price for PepsiCo (PEP) last year was $147.65, on December 31. It was down 7.4% for the year. The latest price is $141.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $147.39 | $148.71 | $146.56 | $147.65 | 4,274,800 |
December 30 2024 | $148.23 | $148.65 | $146.71 | $147.32 | 5,397,000 |
December 27 2024 | $146.90 | $149.02 | $146.87 | $148.45 | 4,287,000 |
December 26 2024 | $148.10 | $148.73 | $147.82 | $148.02 | 5,528,500 |
December 24 2024 | $146.13 | $148.39 | $146.05 | $148.38 | 3,399,800 |
December 23 2024 | $147.99 | $147.99 | $145.37 | $146.90 | 6,822,200 |
December 20 2024 | $146.48 | $149.04 | $146.14 | $148.36 | 19,205,200 |
December 19 2024 | $148.65 | $149.61 | $147.02 | $147.07 | 9,829,500 |
December 18 2024 | $150.53 | $151.31 | $149.64 | $149.95 | 7,620,900 |
December 17 2024 | $151.22 | $153.90 | $150.73 | $151.61 | 6,572,600 |
December 16 2024 | $153.27 | $154.21 | $151.36 | $151.49 | 6,696,500 |
December 13 2024 | $152.96 | $154.94 | $152.50 | $153.39 | 4,353,900 |
December 12 2024 | $154.47 | $154.77 | $153.39 | $154.29 | 6,849,500 |
December 11 2024 | $155.56 | $155.85 | $151.73 | $152.22 | 7,925,900 |
December 10 2024 | $154.39 | $155.76 | $152.78 | $155.20 | 5,329,400 |
December 09 2024 | $153.33 | $156.81 | $152.58 | $154.84 | 8,380,400 |
December 06 2024 | $154.73 | $156.13 | $153.11 | $153.21 | 8,359,200 |
December 05 2024 | $154.94 | $155.02 | $152.92 | $154.52 | 5,229,600 |
December 04 2024 | $154.62 | $155.04 | $153.48 | $154.22 | 6,964,600 |
December 03 2024 | $156.78 | $156.98 | $155.41 | $155.68 | 4,277,400 |
December 02 2024 | $157.24 | $157.56 | $155.74 | $156.98 | 4,967,400 |
November 29 2024 | $155.42 | $157.50 | $154.96 | $157.37 | 2,799,300 |
November 27 2024 | $155.91 | $158.98 | $155.66 | $156.66 | 3,622,900 |
November 26 2024 | $157.19 | $157.59 | $155.87 | $156.12 | 4,653,600 |
November 25 2024 | $156.64 | $157.50 | $155.97 | $156.98 | 8,580,400 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
