The closing price for PepsiCo (PEP) last year was $150.73, on December 31. It was down 7.4% for the year. The latest price is $144.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $150.47 | $151.81 | $149.62 | $150.73 | 4,274,960 |
December 30 2024 | $151.32 | $151.75 | $149.77 | $150.39 | 5,397,016 |
December 27 2024 | $149.96 | $152.13 | $149.93 | $151.55 | 4,287,007 |
December 26 2024 | $151.19 | $151.84 | $150.91 | $151.10 | 5,529,590 |
December 24 2024 | $149.18 | $151.49 | $149.09 | $151.47 | 3,399,800 |
December 23 2024 | $151.07 | $151.07 | $148.39 | $149.96 | 6,822,232 |
December 20 2024 | $149.54 | $152.14 | $149.19 | $151.45 | 19,205,160 |
December 19 2024 | $151.75 | $152.73 | $150.08 | $150.14 | 9,829,489 |
December 18 2024 | $153.67 | $154.46 | $152.76 | $153.08 | 7,620,865 |
December 17 2024 | $154.38 | $157.11 | $153.88 | $154.77 | 6,572,560 |
December 16 2024 | $156.47 | $157.43 | $154.51 | $154.65 | 6,696,490 |
December 13 2024 | $156.15 | $158.17 | $155.68 | $156.59 | 4,353,854 |
December 12 2024 | $157.70 | $158.00 | $156.59 | $157.51 | 6,849,507 |
December 11 2024 | $158.81 | $159.11 | $154.89 | $155.40 | 7,925,928 |
December 10 2024 | $157.61 | $159.01 | $155.97 | $158.44 | 5,329,401 |
December 09 2024 | $156.53 | $160.08 | $155.76 | $158.07 | 8,380,406 |
December 06 2024 | $157.95 | $159.39 | $156.31 | $156.41 | 8,359,166 |
December 05 2024 | $158.17 | $158.25 | $156.11 | $157.74 | 5,229,646 |
December 04 2024 | $157.85 | $158.27 | $156.68 | $157.44 | 6,964,605 |
December 03 2024 | $160.05 | $160.26 | $158.65 | $158.93 | 4,277,392 |
December 02 2024 | $160.52 | $160.85 | $158.99 | $160.26 | 4,967,612 |
November 29 2024 | $158.66 | $160.78 | $158.19 | $160.65 | 2,799,312 |
November 27 2024 | $159.17 | $162.30 | $158.91 | $159.93 | 3,622,893 |
November 26 2024 | $160.47 | $160.88 | $159.13 | $159.38 | 4,653,842 |
November 25 2024 | $159.91 | $160.79 | $159.22 | $160.26 | 8,580,393 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
