The closing price for PepsiCo (PEP) in May 2018 was $79.78, on May 31, 2018. It was up 0.8% for the month. The latest price is $138.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $80.50 | $80.62 | $79.31 | $79.78 | 8,270,053 |
May 30 2018 | $80.17 | $80.62 | $79.72 | $80.30 | 6,256,583 |
May 29 2018 | $78.86 | $79.87 | $78.86 | $79.72 | 8,302,569 |
May 25 2018 | $79.00 | $79.73 | $78.78 | $79.10 | 5,324,275 |
May 24 2018 | $79.10 | $79.31 | $78.67 | $79.00 | 4,696,707 |
May 23 2018 | $78.80 | $79.33 | $78.55 | $79.21 | 6,249,855 |
May 22 2018 | $78.68 | $79.22 | $78.41 | $78.80 | 6,807,646 |
May 21 2018 | $77.45 | $78.84 | $77.33 | $78.47 | 6,678,100 |
May 18 2018 | $77.52 | $77.63 | $76.74 | $76.89 | 6,893,957 |
May 17 2018 | $76.92 | $77.27 | $76.61 | $77.22 | 6,531,126 |
May 16 2018 | $76.21 | $76.92 | $76.14 | $76.64 | 5,544,684 |
May 15 2018 | $76.18 | $76.68 | $75.98 | $76.33 | 6,555,680 |
May 14 2018 | $77.04 | $77.07 | $76.28 | $76.61 | 4,307,908 |
May 11 2018 | $76.95 | $77.48 | $76.40 | $76.83 | 3,507,269 |
May 10 2018 | $76.04 | $77.07 | $76.02 | $76.70 | 3,100,581 |
May 09 2018 | $76.64 | $76.90 | $75.66 | $75.83 | 6,201,454 |
May 08 2018 | $77.21 | $77.27 | $76.04 | $76.33 | 5,333,659 |
May 07 2018 | $78.05 | $78.31 | $77.33 | $77.46 | 3,475,402 |
May 04 2018 | $76.92 | $78.68 | $76.89 | $78.06 | 5,936,965 |
May 03 2018 | $76.87 | $77.35 | $76.25 | $76.96 | 6,668,179 |
May 02 2018 | $78.19 | $78.35 | $76.51 | $76.67 | 5,927,696 |
May 01 2018 | $79.14 | $79.59 | $77.73 | $78.17 | 4,543,872 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
