The highest closing price for PepsiCo (PEP) last month was $132.30, on May 2. It was down 2.2% for the month. The latest price is $130.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $130.71 | $131.28 | $129.87 | $130.03 | 12,992,080 |
May 29 2025 | $129.44 | $130.64 | $128.84 | $130.49 | 6,659,069 |
May 28 2025 | $129.87 | $130.76 | $129.06 | $129.25 | 9,431,450 |
May 27 2025 | $128.67 | $130.04 | $127.73 | $129.95 | 13,974,760 |
May 23 2025 | $128.16 | $128.35 | $126.37 | $127.94 | 8,122,494 |
May 22 2025 | $128.61 | $129.28 | $127.43 | $128.71 | 7,140,231 |
May 21 2025 | $130.37 | $130.47 | $128.65 | $128.74 | 9,243,724 |
May 20 2025 | $130.32 | $130.73 | $129.93 | $130.37 | 7,624,244 |
May 19 2025 | $130.70 | $130.83 | $129.69 | $130.36 | 9,406,194 |
May 16 2025 | $130.66 | $130.83 | $129.24 | $130.55 | 8,896,370 |
May 15 2025 | $127.79 | $130.13 | $127.41 | $130.08 | 9,165,089 |
May 14 2025 | $128.66 | $128.76 | $126.49 | $127.06 | 10,463,020 |
May 13 2025 | $129.75 | $130.21 | $128.34 | $128.90 | 8,650,220 |
May 12 2025 | $129.42 | $130.90 | $128.65 | $130.25 | 8,392,720 |
May 09 2025 | $129.73 | $130.22 | $128.77 | $129.03 | 4,770,504 |
May 08 2025 | $130.46 | $131.54 | $129.84 | $130.01 | 6,392,355 |
May 07 2025 | $129.53 | $131.23 | $128.86 | $130.49 | 6,313,815 |
May 06 2025 | $130.47 | $130.47 | $128.75 | $129.32 | 6,889,893 |
May 05 2025 | $132.59 | $132.59 | $130.27 | $130.56 | 8,972,159 |
May 02 2025 | $132.70 | $132.94 | $131.71 | $132.30 | 7,169,731 |
May 01 2025 | $133.01 | $133.35 | $131.80 | $132.10 | 6,807,019 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
