The closing price for PepsiCo (PEP) in 2017 was $97.60, on December 29, 2017. It was up 17.5% for the year. The latest price is $144.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $97.22 | $98.13 | $97.19 | $97.60 | 3,116,358 |
December 28 2017 | $97.12 | $97.28 | $96.89 | $97.13 | 1,999,330 |
December 27 2017 | $96.74 | $97.17 | $96.69 | $97.09 | 2,465,123 |
December 26 2017 | $96.37 | $97.04 | $96.37 | $96.76 | 2,156,768 |
December 22 2017 | $96.52 | $96.64 | $96.17 | $96.52 | 2,045,573 |
December 21 2017 | $97.21 | $97.31 | $95.90 | $96.25 | 2,790,002 |
December 20 2017 | $96.57 | $96.95 | $95.68 | $96.86 | 4,273,447 |
December 19 2017 | $96.64 | $97.16 | $96.22 | $96.53 | 3,942,543 |
December 18 2017 | $97.09 | $97.45 | $96.03 | $96.08 | 3,472,719 |
December 15 2017 | $96.50 | $97.14 | $96.40 | $97.03 | 7,173,530 |
December 14 2017 | $95.99 | $96.52 | $95.81 | $96.05 | 4,057,799 |
December 13 2017 | $95.64 | $96.21 | $95.61 | $95.87 | 3,193,861 |
December 12 2017 | $95.71 | $96.34 | $95.32 | $95.55 | 2,664,632 |
December 11 2017 | $94.68 | $95.57 | $94.05 | $95.54 | 2,429,359 |
December 08 2017 | $94.83 | $94.89 | $94.33 | $94.87 | 3,127,499 |
December 07 2017 | $96.46 | $96.56 | $94.85 | $95.00 | 5,409,520 |
December 06 2017 | $95.90 | $96.77 | $95.74 | $96.77 | 3,203,561 |
December 05 2017 | $95.73 | $95.99 | $95.37 | $95.70 | 3,198,612 |
December 04 2017 | $95.22 | $96.20 | $94.91 | $95.59 | 4,403,025 |
December 01 2017 | $94.81 | $95.10 | $93.63 | $95.04 | 4,956,550 |
November 30 2017 | $94.83 | $95.39 | $94.47 | $94.83 | 5,983,960 |
November 29 2017 | $94.44 | $94.87 | $93.99 | $94.44 | 3,276,286 |
November 28 2017 | $93.97 | $94.43 | $93.19 | $94.38 | 3,600,399 |
November 27 2017 | $93.76 | $94.08 | $93.48 | $93.63 | 2,818,867 |
November 24 2017 | $93.47 | $94.00 | $93.29 | $93.68 | 1,183,004 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
