The closing price for PepsiCo (PEP) in May 2015 was $69.77, on May 29, 2015. It was up 1.3% for the month. The latest price is $143.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $70.34 | $70.36 | $69.42 | $69.77 | 5,731,660 |
May 28 2015 | $69.86 | $70.47 | $69.41 | $70.23 | 5,321,733 |
May 27 2015 | $69.46 | $69.88 | $69.25 | $69.74 | 4,028,194 |
May 26 2015 | $69.51 | $69.67 | $69.10 | $69.31 | 3,806,207 |
May 22 2015 | $70.34 | $70.34 | $69.63 | $69.65 | 3,311,113 |
May 21 2015 | $70.48 | $70.76 | $70.12 | $70.33 | 3,406,907 |
May 20 2015 | $70.91 | $71.15 | $70.68 | $70.69 | 2,790,344 |
May 19 2015 | $70.87 | $71.16 | $70.60 | $70.87 | 3,324,146 |
May 18 2015 | $70.92 | $71.15 | $70.67 | $70.95 | 3,328,277 |
May 15 2015 | $70.79 | $71.23 | $70.73 | $71.07 | 3,809,492 |
May 14 2015 | $70.07 | $70.91 | $70.00 | $70.91 | 4,018,487 |
May 13 2015 | $69.66 | $70.16 | $69.59 | $69.76 | 3,739,761 |
May 12 2015 | $69.46 | $69.74 | $68.74 | $69.61 | 4,230,685 |
May 11 2015 | $69.66 | $70.26 | $69.55 | $69.72 | 3,070,285 |
May 08 2015 | $69.40 | $69.91 | $69.14 | $69.86 | 5,231,561 |
May 07 2015 | $68.85 | $69.23 | $68.70 | $68.85 | 3,157,394 |
May 06 2015 | $69.41 | $69.44 | $68.70 | $69.09 | 3,376,393 |
May 05 2015 | $69.48 | $69.59 | $68.91 | $69.04 | 3,502,784 |
May 04 2015 | $69.07 | $69.64 | $68.93 | $69.43 | 3,729,350 |
May 01 2015 | $68.86 | $69.19 | $68.57 | $69.15 | 4,622,320 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
