The closing price for PepsiCo (PEP) in May 2015 was $70.46, on May 29, 2015. It was up 1.3% for the month. The latest price is $140.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $71.03 | $71.05 | $70.10 | $70.46 | 5,731,660 |
May 28 2015 | $70.55 | $71.16 | $70.09 | $70.92 | 5,321,733 |
May 27 2015 | $70.14 | $70.57 | $69.93 | $70.42 | 4,028,194 |
May 26 2015 | $70.19 | $70.35 | $69.78 | $69.99 | 3,806,207 |
May 22 2015 | $71.03 | $71.03 | $70.31 | $70.33 | 3,311,113 |
May 21 2015 | $71.17 | $71.45 | $70.80 | $71.02 | 3,406,907 |
May 20 2015 | $71.60 | $71.85 | $71.37 | $71.38 | 2,790,344 |
May 19 2015 | $71.56 | $71.85 | $71.29 | $71.57 | 3,324,146 |
May 18 2015 | $71.61 | $71.85 | $71.36 | $71.64 | 3,328,277 |
May 15 2015 | $71.48 | $71.93 | $71.42 | $71.77 | 3,809,492 |
May 14 2015 | $70.76 | $71.60 | $70.68 | $71.60 | 4,018,487 |
May 13 2015 | $70.34 | $70.84 | $70.27 | $70.44 | 3,739,761 |
May 12 2015 | $70.14 | $70.42 | $69.41 | $70.29 | 4,230,685 |
May 11 2015 | $70.34 | $70.95 | $70.23 | $70.40 | 3,070,285 |
May 08 2015 | $70.08 | $70.59 | $69.81 | $70.55 | 5,231,561 |
May 07 2015 | $69.52 | $69.90 | $69.38 | $69.52 | 3,157,394 |
May 06 2015 | $70.08 | $70.12 | $69.38 | $69.76 | 3,376,393 |
May 05 2015 | $70.16 | $70.27 | $69.59 | $69.72 | 3,502,784 |
May 04 2015 | $69.74 | $70.33 | $69.60 | $70.11 | 3,729,350 |
May 01 2015 | $69.53 | $69.87 | $69.24 | $69.82 | 4,622,320 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
