The closing price for PepsiCo (PEP) in 2012 was $47.94, on December 31, 2012. It was up 5.6% for the year. The latest price is $149.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.48 | $47.95 | $47.21 | $47.94 | 5,899,730 |
December 28 2012 | $47.87 | $48.12 | $47.64 | $47.65 | 3,764,538 |
December 27 2012 | $48.16 | $48.29 | $47.77 | $48.11 | 4,748,031 |
December 26 2012 | $48.62 | $48.64 | $48.04 | $48.22 | 3,731,741 |
December 24 2012 | $48.57 | $48.76 | $48.34 | $48.64 | 2,071,245 |
December 21 2012 | $49.02 | $49.10 | $48.50 | $48.78 | 8,751,056 |
December 20 2012 | $49.06 | $49.21 | $48.81 | $49.11 | 6,478,272 |
December 19 2012 | $49.42 | $49.49 | $48.93 | $48.95 | 6,276,397 |
December 18 2012 | $49.23 | $49.57 | $49.04 | $49.41 | 5,551,093 |
December 17 2012 | $49.22 | $49.44 | $49.11 | $49.30 | 5,938,881 |
December 14 2012 | $49.11 | $49.35 | $49.04 | $49.15 | 5,068,234 |
December 13 2012 | $49.26 | $49.36 | $49.11 | $49.18 | 4,325,145 |
December 12 2012 | $49.39 | $49.56 | $49.15 | $49.21 | 4,483,373 |
December 11 2012 | $49.18 | $49.66 | $49.10 | $49.33 | 5,840,858 |
December 10 2012 | $49.05 | $49.27 | $49.04 | $49.18 | 4,123,909 |
December 07 2012 | $49.08 | $49.23 | $48.93 | $49.22 | 3,892,277 |
December 06 2012 | $48.90 | $49.05 | $48.86 | $49.05 | 4,086,149 |
December 05 2012 | $48.69 | $49.10 | $48.55 | $48.83 | 4,841,916 |
December 04 2012 | $48.55 | $48.67 | $48.42 | $48.56 | 3,644,863 |
December 03 2012 | $48.88 | $48.94 | $48.52 | $48.57 | 4,769,238 |
November 30 2012 | $48.88 | $48.90 | $48.48 | $48.81 | 6,668,587 |
November 29 2012 | $48.93 | $49.10 | $48.78 | $48.88 | 4,280,148 |
November 28 2012 | $48.60 | $49.07 | $48.53 | $48.90 | 4,434,007 |
November 27 2012 | $48.60 | $48.95 | $48.44 | $48.74 | 4,794,817 |
November 26 2012 | $48.51 | $48.69 | $48.38 | $48.66 | 3,856,155 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
