The closing price for PepsiCo (PEP) in 2018 was $91.09, on December 31, 2018. It was down 4.8% for the year. The latest price is $129.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $91.17 | $91.59 | $90.13 | $91.09 | 5,019,173 |
December 28 2018 | $90.77 | $91.60 | $90.05 | $90.99 | 5,410,371 |
December 27 2018 | $88.86 | $90.26 | $87.42 | $90.22 | 5,175,858 |
December 26 2018 | $87.58 | $89.41 | $86.60 | $89.32 | 4,537,048 |
December 24 2018 | $90.80 | $91.59 | $87.36 | $87.42 | 3,354,049 |
December 21 2018 | $91.49 | $94.13 | $89.71 | $90.22 | 13,263,620 |
December 20 2018 | $90.86 | $92.29 | $90.04 | $90.87 | 8,468,311 |
December 19 2018 | $92.86 | $93.33 | $90.39 | $90.73 | 6,915,432 |
December 18 2018 | $93.35 | $93.61 | $91.31 | $92.21 | 5,846,156 |
December 17 2018 | $94.30 | $94.88 | $92.51 | $93.06 | 6,015,296 |
December 14 2018 | $96.73 | $96.92 | $93.72 | $93.95 | 7,404,239 |
December 13 2018 | $96.58 | $98.03 | $96.56 | $97.58 | 6,181,237 |
December 12 2018 | $97.57 | $97.78 | $95.98 | $96.47 | 4,889,715 |
December 11 2018 | $96.38 | $97.45 | $96.20 | $96.71 | 5,545,054 |
December 10 2018 | $95.97 | $96.15 | $94.37 | $95.80 | 4,150,858 |
December 07 2018 | $95.95 | $96.45 | $95.13 | $95.49 | 4,615,881 |
December 06 2018 | $95.90 | $96.78 | $94.08 | $96.34 | 5,191,681 |
December 04 2018 | $97.64 | $98.65 | $96.07 | $96.36 | 7,018,210 |
December 03 2018 | $98.55 | $98.90 | $96.12 | $97.32 | 6,112,959 |
November 30 2018 | $96.63 | $99.79 | $96.63 | $99.74 | 8,051,115 |
November 29 2018 | $96.85 | $97.23 | $96.06 | $96.74 | 2,878,675 |
November 28 2018 | $94.87 | $96.94 | $94.53 | $96.93 | 3,989,365 |
November 27 2018 | $94.37 | $95.31 | $93.98 | $95.24 | 2,884,749 |
November 26 2018 | $94.79 | $95.24 | $94.06 | $94.77 | 2,972,459 |
November 23 2018 | $93.89 | $95.35 | $93.89 | $94.40 | 1,444,727 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
