The closing price for PepsiCo (PEP) in May 2015 was $71.93, on May 29, 2015. It was up 1.3% for the month. The latest price is $131.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $72.51 | $72.54 | $71.57 | $71.93 | 5,731,660 |
May 28 2015 | $72.02 | $72.65 | $71.56 | $72.40 | 5,321,733 |
May 27 2015 | $71.60 | $72.04 | $71.40 | $71.90 | 4,028,194 |
May 26 2015 | $71.66 | $71.82 | $71.24 | $71.46 | 3,806,207 |
May 22 2015 | $72.51 | $72.51 | $71.78 | $71.81 | 3,311,113 |
May 21 2015 | $72.66 | $72.95 | $72.28 | $72.51 | 3,406,907 |
May 20 2015 | $73.10 | $73.35 | $72.86 | $72.87 | 2,790,344 |
May 19 2015 | $73.06 | $73.36 | $72.78 | $73.07 | 3,324,146 |
May 18 2015 | $73.11 | $73.35 | $72.86 | $73.14 | 3,328,277 |
May 15 2015 | $72.98 | $73.43 | $72.92 | $73.27 | 3,809,492 |
May 14 2015 | $72.24 | $73.10 | $72.16 | $73.10 | 4,018,487 |
May 13 2015 | $71.81 | $72.33 | $71.74 | $71.92 | 3,739,761 |
May 12 2015 | $71.61 | $71.90 | $70.87 | $71.76 | 4,230,685 |
May 11 2015 | $71.81 | $72.43 | $71.70 | $71.87 | 3,070,285 |
May 08 2015 | $71.54 | $72.07 | $71.28 | $72.02 | 5,231,561 |
May 07 2015 | $70.98 | $71.37 | $70.83 | $70.98 | 3,157,394 |
May 06 2015 | $71.55 | $71.59 | $70.83 | $71.22 | 3,376,393 |
May 05 2015 | $71.63 | $71.74 | $71.04 | $71.18 | 3,502,784 |
May 04 2015 | $71.20 | $71.80 | $71.06 | $71.57 | 3,729,350 |
May 01 2015 | $70.99 | $71.33 | $70.69 | $71.28 | 4,622,320 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
