The closing price for PepsiCo (PEP) last year was $146.22, on December 31, 2024. It was down 7.4% for the year. The latest price is $144.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $145.97 | $147.27 | $145.14 | $146.22 | 4,274,960 |
December 30 2024 | $146.79 | $147.21 | $145.28 | $145.89 | 5,397,016 |
December 27 2024 | $145.48 | $147.57 | $145.45 | $147.02 | 4,287,007 |
December 26 2024 | $146.67 | $147.29 | $146.39 | $146.58 | 5,529,590 |
December 24 2024 | $144.72 | $146.96 | $144.63 | $146.94 | 3,399,800 |
December 23 2024 | $146.55 | $146.55 | $143.95 | $145.48 | 6,822,232 |
December 20 2024 | $145.06 | $147.59 | $144.73 | $146.92 | 19,205,160 |
December 19 2024 | $147.21 | $148.16 | $145.59 | $145.65 | 9,829,489 |
December 18 2024 | $149.07 | $149.84 | $148.19 | $148.50 | 7,620,865 |
December 17 2024 | $149.76 | $152.41 | $149.27 | $150.14 | 6,572,560 |
December 16 2024 | $151.78 | $152.72 | $149.89 | $150.02 | 6,696,490 |
December 13 2024 | $151.48 | $153.44 | $151.02 | $151.90 | 4,353,854 |
December 12 2024 | $152.98 | $153.27 | $151.90 | $152.79 | 6,849,507 |
December 11 2024 | $154.05 | $154.35 | $150.26 | $150.75 | 7,925,928 |
December 10 2024 | $152.89 | $154.26 | $151.30 | $153.70 | 5,329,401 |
December 09 2024 | $151.84 | $155.29 | $151.10 | $153.34 | 8,380,406 |
December 06 2024 | $153.23 | $154.62 | $151.63 | $151.73 | 8,359,166 |
December 05 2024 | $153.44 | $153.52 | $151.44 | $153.02 | 5,229,646 |
December 04 2024 | $153.13 | $153.54 | $151.99 | $152.72 | 6,964,605 |
December 03 2024 | $155.26 | $155.46 | $153.91 | $154.17 | 4,277,392 |
December 02 2024 | $155.71 | $156.03 | $154.23 | $155.46 | 4,967,612 |
November 29 2024 | $153.92 | $155.97 | $153.46 | $155.84 | 2,799,312 |
November 27 2024 | $154.40 | $157.44 | $154.15 | $155.15 | 3,622,893 |
November 26 2024 | $155.67 | $156.06 | $154.36 | $154.61 | 4,653,842 |
November 25 2024 | $155.13 | $155.98 | $154.46 | $155.46 | 8,580,393 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
