The closing price for PepsiCo (PEP) in 2014 was $70.07, on December 31, 2014. It was up 17.3% for the year. The latest price is $130.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $70.89 | $71.12 | $70.05 | $70.07 | 3,727,376 |
December 30 2014 | $71.29 | $71.71 | $71.08 | $71.11 | 2,134,434 |
December 29 2014 | $71.59 | $71.95 | $71.15 | $71.68 | 2,453,829 |
December 26 2014 | $71.97 | $72.30 | $71.85 | $71.91 | 1,492,689 |
December 24 2014 | $72.25 | $72.54 | $71.91 | $71.94 | 1,608,616 |
December 23 2014 | $72.05 | $72.25 | $71.77 | $72.14 | 3,072,368 |
December 22 2014 | $70.98 | $71.62 | $70.74 | $71.59 | 3,622,999 |
December 19 2014 | $70.62 | $71.28 | $70.55 | $70.72 | 7,678,724 |
December 18 2014 | $70.18 | $70.70 | $69.46 | $70.66 | 8,122,804 |
December 17 2014 | $68.76 | $69.73 | $68.49 | $69.45 | 6,196,519 |
December 16 2014 | $69.31 | $70.37 | $68.56 | $68.61 | 6,962,762 |
December 15 2014 | $70.49 | $70.93 | $69.55 | $69.76 | 4,555,217 |
December 12 2014 | $70.88 | $71.71 | $70.18 | $70.20 | 3,938,216 |
December 11 2014 | $71.36 | $71.88 | $71.14 | $71.35 | 4,784,694 |
December 10 2014 | $72.05 | $72.32 | $71.19 | $71.27 | 3,972,303 |
December 09 2014 | $72.04 | $72.43 | $71.29 | $71.97 | 3,459,737 |
December 08 2014 | $72.52 | $72.70 | $72.25 | $72.45 | 4,233,782 |
December 05 2014 | $72.34 | $72.57 | $72.02 | $72.44 | 5,308,199 |
December 04 2014 | $72.65 | $72.82 | $72.17 | $72.43 | 4,590,476 |
December 03 2014 | $73.88 | $73.88 | $72.75 | $72.85 | 4,943,770 |
December 02 2014 | $73.60 | $74.04 | $73.33 | $73.90 | 3,888,040 |
December 01 2014 | $72.56 | $73.72 | $72.50 | $73.37 | 3,658,517 |
November 28 2014 | $73.41 | $74.13 | $73.26 | $73.69 | 2,504,268 |
November 26 2014 | $73.06 | $73.35 | $72.89 | $73.14 | 2,685,579 |
November 25 2014 | $72.52 | $73.02 | $72.51 | $72.83 | 3,640,863 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
