The closing price for PepsiCo (PEP) in 2018 was $92.93, on December 31, 2018. It was down 4.8% for the year. The latest price is $155.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $93.02 | $93.44 | $91.96 | $92.93 | 5,019,173 |
December 28 2018 | $92.60 | $93.45 | $91.87 | $92.83 | 5,410,371 |
December 27 2018 | $90.65 | $92.08 | $89.19 | $92.04 | 5,175,858 |
December 26 2018 | $89.35 | $91.22 | $88.35 | $91.12 | 4,537,048 |
December 24 2018 | $92.64 | $93.44 | $89.13 | $89.19 | 3,354,049 |
December 21 2018 | $93.34 | $96.03 | $91.53 | $92.04 | 13,263,620 |
December 20 2018 | $92.70 | $94.15 | $91.86 | $92.70 | 8,468,311 |
December 19 2018 | $94.74 | $95.21 | $92.22 | $92.56 | 6,915,432 |
December 18 2018 | $95.24 | $95.50 | $93.16 | $94.08 | 5,846,156 |
December 17 2018 | $96.20 | $96.79 | $94.38 | $94.94 | 6,015,296 |
December 14 2018 | $98.69 | $98.88 | $95.62 | $95.85 | 7,404,239 |
December 13 2018 | $98.53 | $100.01 | $98.51 | $99.55 | 6,181,237 |
December 12 2018 | $99.54 | $99.75 | $97.92 | $98.42 | 4,889,715 |
December 11 2018 | $98.33 | $99.42 | $98.15 | $98.66 | 5,545,054 |
December 10 2018 | $97.91 | $98.10 | $96.28 | $97.73 | 4,150,858 |
December 07 2018 | $97.89 | $98.40 | $97.05 | $97.42 | 4,615,881 |
December 06 2018 | $97.84 | $98.74 | $95.98 | $98.28 | 5,191,681 |
December 04 2018 | $99.61 | $100.65 | $98.01 | $98.30 | 7,018,210 |
December 03 2018 | $100.54 | $100.90 | $98.06 | $99.29 | 6,112,959 |
November 30 2018 | $98.58 | $101.81 | $98.58 | $101.76 | 8,051,115 |
November 29 2018 | $98.80 | $99.20 | $98.00 | $98.69 | 2,878,675 |
November 28 2018 | $96.78 | $98.90 | $96.44 | $98.89 | 3,989,365 |
November 27 2018 | $96.27 | $97.24 | $95.88 | $97.17 | 2,884,749 |
November 26 2018 | $96.70 | $97.16 | $95.96 | $96.68 | 2,972,459 |
November 23 2018 | $95.78 | $97.28 | $95.78 | $96.31 | 1,444,727 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
