The closing price for PepsiCo (PEP) in May 2012 was $45.41, on May 31, 2012. It was up 3.7% for the month. The latest price is $143.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $45.60 | $45.91 | $45.29 | $45.41 | 10,848,190 |
May 30 2012 | $45.91 | $45.91 | $45.54 | $45.66 | 7,549,591 |
May 29 2012 | $45.49 | $46.05 | $45.45 | $46.04 | 10,045,900 |
May 25 2012 | $45.54 | $45.89 | $45.36 | $45.58 | 9,373,008 |
May 24 2012 | $45.28 | $45.76 | $45.09 | $45.70 | 16,245,630 |
May 23 2012 | $45.08 | $45.42 | $44.75 | $45.16 | 5,530,270 |
May 22 2012 | $45.10 | $45.49 | $45.04 | $45.21 | 5,514,306 |
May 21 2012 | $45.28 | $45.30 | $44.93 | $45.14 | 5,500,788 |
May 18 2012 | $45.45 | $45.46 | $44.87 | $45.24 | 11,275,650 |
May 17 2012 | $45.55 | $45.94 | $45.54 | $45.67 | 10,532,440 |
May 16 2012 | $45.40 | $45.87 | $45.32 | $45.66 | 12,660,450 |
May 15 2012 | $44.50 | $45.56 | $44.43 | $45.06 | 16,062,210 |
May 14 2012 | $44.21 | $44.79 | $44.04 | $44.59 | 7,482,703 |
May 11 2012 | $44.27 | $44.66 | $44.23 | $44.36 | 5,113,912 |
May 10 2012 | $43.94 | $44.62 | $43.94 | $44.35 | 8,106,639 |
May 09 2012 | $43.92 | $44.06 | $43.62 | $43.79 | 6,014,106 |
May 08 2012 | $44.00 | $44.29 | $43.94 | $44.17 | 6,917,564 |
May 07 2012 | $44.17 | $44.47 | $44.01 | $44.24 | 6,910,240 |
May 04 2012 | $44.40 | $44.43 | $43.74 | $43.76 | 6,971,848 |
May 03 2012 | $44.39 | $44.49 | $44.31 | $44.43 | 5,821,248 |
May 02 2012 | $44.17 | $44.44 | $44.10 | $44.38 | 5,812,380 |
May 01 2012 | $43.78 | $44.32 | $43.68 | $44.15 | 6,595,768 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
