The closing price for PepsiCo (PEP) this year is $152.02, yesterday. It is down 0.6% for the year. The latest price is $153.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2025 | $150.90 | $152.69 | $149.93 | $152.02 | 6,730,985 |
February 26 2025 | $155.57 | $155.61 | $151.14 | $151.51 | 9,076,519 |
February 25 2025 | $154.79 | $158.46 | $154.00 | $156.42 | 9,474,619 |
February 24 2025 | $152.34 | $156.32 | $152.12 | $153.85 | 7,187,038 |
February 21 2025 | $149.99 | $154.55 | $148.90 | $153.50 | 10,604,404 |
February 20 2025 | $145.11 | $149.19 | $145.00 | $149.10 | 6,789,805 |
February 19 2025 | $144.23 | $145.93 | $144.15 | $145.81 | 5,777,273 |
February 18 2025 | $142.90 | $144.15 | $141.60 | $144.10 | 8,738,725 |
February 14 2025 | $144.67 | $146.17 | $143.33 | $143.39 | 5,001,806 |
February 13 2025 | $144.23 | $144.94 | $143.60 | $144.58 | 7,175,276 |
February 12 2025 | $144.04 | $144.78 | $143.03 | $143.99 | 6,658,177 |
February 11 2025 | $144.37 | $145.72 | $143.40 | $145.64 | 6,353,965 |
February 10 2025 | $144.35 | $144.52 | $143.01 | $144.35 | 8,715,391 |
February 07 2025 | $145.01 | $145.15 | $143.90 | $144.58 | 5,872,343 |
February 06 2025 | $146.26 | $146.90 | $143.96 | $145.35 | 5,604,877 |
February 05 2025 | $143.39 | $145.79 | $142.70 | $145.66 | 9,249,234 |
February 04 2025 | $146.10 | $147.75 | $143.00 | $143.49 | 12,804,950 |
February 03 2025 | $149.76 | $151.13 | $148.83 | $150.27 | 7,196,227 |
January 31 2025 | $150.76 | $151.69 | $150.27 | $150.69 | 4,906,744 |
January 30 2025 | $151.28 | $153.08 | $150.63 | $151.90 | 4,671,278 |
January 29 2025 | $151.13 | $152.00 | $150.23 | $150.37 | 4,874,072 |
January 28 2025 | $154.15 | $154.61 | $150.12 | $150.25 | 6,349,670 |
January 27 2025 | $150.92 | $155.47 | $150.90 | $154.61 | 9,820,585 |
January 24 2025 | $148.82 | $149.31 | $148.13 | $149.12 | 4,509,550 |
January 23 2025 | $148.49 | $148.94 | $146.61 | $148.62 | 4,759,125 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
