The closing price for PepsiCo (PEP) in 2018 was $92.12, on December 31, 2018. It was down 4.8% for the year. The latest price is $142.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $92.20 | $92.63 | $91.15 | $92.12 | 5,019,173 |
December 28 2018 | $91.79 | $92.63 | $91.07 | $92.02 | 5,410,371 |
December 27 2018 | $89.86 | $91.28 | $88.41 | $91.23 | 5,175,858 |
December 26 2018 | $88.57 | $90.42 | $87.57 | $90.32 | 4,537,048 |
December 24 2018 | $91.83 | $92.63 | $88.35 | $88.41 | 3,354,049 |
December 21 2018 | $92.52 | $95.19 | $90.72 | $91.23 | 13,263,620 |
December 20 2018 | $91.88 | $93.33 | $91.05 | $91.89 | 8,468,311 |
December 19 2018 | $93.91 | $94.38 | $91.41 | $91.75 | 6,915,432 |
December 18 2018 | $94.40 | $94.66 | $92.34 | $93.25 | 5,846,156 |
December 17 2018 | $95.36 | $95.94 | $93.55 | $94.11 | 6,015,296 |
December 14 2018 | $97.82 | $98.01 | $94.78 | $95.01 | 7,404,239 |
December 13 2018 | $97.67 | $99.13 | $97.65 | $98.68 | 6,181,237 |
December 12 2018 | $98.67 | $98.88 | $97.06 | $97.55 | 4,889,715 |
December 11 2018 | $97.47 | $98.55 | $97.29 | $97.80 | 5,545,054 |
December 10 2018 | $97.05 | $97.24 | $95.44 | $96.88 | 4,150,858 |
December 07 2018 | $97.03 | $97.54 | $96.20 | $96.57 | 4,615,881 |
December 06 2018 | $96.98 | $97.87 | $95.14 | $97.42 | 5,191,681 |
December 04 2018 | $98.74 | $99.77 | $97.15 | $97.44 | 7,018,210 |
December 03 2018 | $99.66 | $100.01 | $97.20 | $98.42 | 6,112,959 |
November 30 2018 | $97.71 | $100.92 | $97.71 | $100.87 | 8,051,115 |
November 29 2018 | $97.94 | $98.33 | $97.14 | $97.83 | 2,878,675 |
November 28 2018 | $95.94 | $98.04 | $95.60 | $98.02 | 3,989,365 |
November 27 2018 | $95.43 | $96.39 | $95.04 | $96.32 | 2,884,749 |
November 26 2018 | $95.85 | $96.31 | $95.12 | $95.84 | 2,972,459 |
November 23 2018 | $94.94 | $96.42 | $94.94 | $95.46 | 1,444,727 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
