The closing price for PepsiCo (PEP) in May 2016 was $75.37, on May 31, 2016. It was down 1.5% for the month. The latest price is $143.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $76.09 | $76.27 | $75.11 | $75.37 | 6,368,738 |
May 27 2016 | $76.09 | $76.27 | $75.69 | $75.96 | 2,877,420 |
May 26 2016 | $75.39 | $75.96 | $75.25 | $75.92 | 4,543,050 |
May 25 2016 | $75.37 | $75.69 | $75.22 | $75.31 | 3,223,799 |
May 24 2016 | $75.18 | $75.53 | $75.01 | $75.31 | 3,446,254 |
May 23 2016 | $74.59 | $75.07 | $74.50 | $74.81 | 4,185,857 |
May 20 2016 | $75.77 | $75.83 | $74.50 | $74.57 | 5,594,668 |
May 19 2016 | $75.06 | $75.57 | $74.72 | $75.49 | 4,722,434 |
May 18 2016 | $75.95 | $75.99 | $74.70 | $75.18 | 6,970,086 |
May 17 2016 | $77.61 | $77.76 | $76.00 | $76.27 | 5,443,329 |
May 16 2016 | $77.47 | $77.96 | $77.20 | $77.58 | 4,243,167 |
May 13 2016 | $78.78 | $79.04 | $77.14 | $77.61 | 7,811,530 |
May 12 2016 | $79.07 | $79.27 | $78.66 | $79.04 | 3,195,310 |
May 11 2016 | $79.16 | $79.67 | $78.69 | $78.76 | 3,424,861 |
May 10 2016 | $78.55 | $79.44 | $78.47 | $79.39 | 3,885,523 |
May 09 2016 | $78.17 | $78.77 | $78.16 | $78.43 | 4,432,307 |
May 06 2016 | $77.24 | $78.20 | $77.24 | $78.20 | 3,547,652 |
May 05 2016 | $77.38 | $78.14 | $77.18 | $77.64 | 3,401,360 |
May 04 2016 | $77.12 | $77.81 | $76.83 | $77.50 | 3,852,606 |
May 03 2016 | $77.04 | $77.43 | $76.74 | $77.15 | 3,945,431 |
May 02 2016 | $76.54 | $77.38 | $76.47 | $77.06 | 3,998,114 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
