The closing price for PepsiCo (PEP) in 2017 was $94.79, on December 29, 2017. It was up 17.5% for the year. The latest price is $146.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $94.43 | $95.30 | $94.39 | $94.79 | 3,116,400 |
December 28 2017 | $94.32 | $94.48 | $94.10 | $94.34 | 1,999,300 |
December 27 2017 | $93.96 | $94.38 | $93.90 | $94.30 | 2,465,100 |
December 26 2017 | $93.60 | $94.25 | $93.60 | $93.98 | 2,156,300 |
December 22 2017 | $93.75 | $93.86 | $93.41 | $93.75 | 2,045,600 |
December 21 2017 | $94.42 | $94.51 | $93.15 | $93.48 | 2,790,000 |
December 20 2017 | $93.79 | $94.16 | $92.92 | $94.08 | 4,273,400 |
December 19 2017 | $93.86 | $94.37 | $93.45 | $93.75 | 3,942,500 |
December 18 2017 | $94.30 | $94.65 | $93.27 | $93.31 | 3,472,700 |
December 15 2017 | $93.72 | $94.35 | $93.63 | $94.24 | 7,173,500 |
December 14 2017 | $93.22 | $93.75 | $93.06 | $93.29 | 4,057,800 |
December 13 2017 | $92.88 | $93.44 | $92.86 | $93.11 | 3,193,900 |
December 12 2017 | $93.45 | $93.56 | $92.58 | $92.80 | 2,664,600 |
December 11 2017 | $91.95 | $92.83 | $91.34 | $92.79 | 2,429,400 |
December 08 2017 | $92.10 | $92.17 | $91.61 | $92.14 | 3,127,500 |
December 07 2017 | $93.68 | $93.78 | $92.13 | $92.27 | 5,409,500 |
December 06 2017 | $93.14 | $93.99 | $92.99 | $93.98 | 3,203,500 |
December 05 2017 | $92.98 | $93.22 | $92.62 | $92.95 | 3,198,600 |
December 04 2017 | $92.48 | $93.43 | $92.18 | $92.84 | 4,403,000 |
December 01 2017 | $92.09 | $92.36 | $90.93 | $92.31 | 4,956,600 |
November 30 2017 | $92.10 | $92.65 | $91.75 | $92.10 | 5,984,000 |
November 29 2017 | $91.72 | $92.14 | $91.29 | $91.72 | 3,276,300 |
November 28 2017 | $91.26 | $91.71 | $90.51 | $91.66 | 3,600,400 |
November 27 2017 | $91.06 | $91.37 | $90.79 | $90.94 | 2,818,900 |
November 24 2017 | $90.78 | $91.29 | $90.61 | $90.98 | 1,183,000 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
