The closing price for PepsiCo (PEP) in May 2017 was $90.22, on May 31, 2017. It was up 4.2% for the month. The latest price is $143.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $90.25 | $91.05 | $90.22 | $90.22 | 5,232,886 |
May 30 2017 | $90.27 | $90.56 | $90.09 | $90.48 | 3,231,598 |
May 26 2017 | $89.90 | $90.48 | $89.86 | $90.40 | 3,104,759 |
May 25 2017 | $89.22 | $90.23 | $89.05 | $90.11 | 3,596,188 |
May 24 2017 | $88.41 | $89.19 | $88.26 | $88.99 | 2,863,357 |
May 23 2017 | $87.95 | $88.51 | $87.95 | $88.21 | 3,261,263 |
May 22 2017 | $87.17 | $88.17 | $87.17 | $87.94 | 3,323,959 |
May 19 2017 | $87.54 | $87.79 | $86.99 | $87.17 | 5,750,075 |
May 18 2017 | $87.24 | $87.62 | $86.86 | $87.43 | 3,439,503 |
May 17 2017 | $86.99 | $87.63 | $86.88 | $87.21 | 2,999,270 |
May 16 2017 | $87.45 | $87.91 | $87.09 | $87.25 | 2,444,255 |
May 15 2017 | $86.56 | $87.41 | $86.46 | $87.36 | 3,500,274 |
May 12 2017 | $86.59 | $86.87 | $86.42 | $86.57 | 2,383,496 |
May 11 2017 | $86.36 | $86.71 | $86.28 | $86.67 | 2,277,166 |
May 10 2017 | $86.41 | $86.54 | $86.24 | $86.52 | 2,160,149 |
May 09 2017 | $86.82 | $86.95 | $86.29 | $86.42 | 2,708,153 |
May 08 2017 | $86.79 | $86.97 | $86.47 | $86.81 | 3,097,181 |
May 05 2017 | $86.67 | $86.85 | $86.44 | $86.81 | 3,046,064 |
May 04 2017 | $86.00 | $86.64 | $85.73 | $86.61 | 3,488,798 |
May 03 2017 | $86.17 | $86.42 | $85.64 | $85.71 | 3,342,585 |
May 02 2017 | $86.45 | $86.56 | $85.93 | $86.10 | 3,082,363 |
May 01 2017 | $86.59 | $86.72 | $86.08 | $86.09 | 4,074,291 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
