The closing price for PepsiCo (PEP) in 2003 was $25.34, on December 31, 2003. It was up 12.3% for the year. The latest price is $138.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $25.34 | $25.52 | $25.26 | $25.34 | 3,761,900 |
December 30 2003 | $25.23 | $25.38 | $25.16 | $25.34 | 3,651,700 |
December 29 2003 | $25.26 | $25.44 | $25.11 | $25.41 | 4,438,400 |
December 26 2003 | $25.19 | $25.30 | $25.16 | $25.26 | 969,300 |
December 24 2003 | $25.15 | $25.25 | $25.06 | $25.10 | 2,039,300 |
December 23 2003 | $25.35 | $25.57 | $25.17 | $25.26 | 5,374,200 |
December 22 2003 | $25.53 | $25.68 | $25.37 | $25.54 | 4,012,700 |
December 19 2003 | $25.63 | $25.73 | $25.50 | $25.64 | 5,093,100 |
December 18 2003 | $25.75 | $25.75 | $25.42 | $25.62 | 4,090,200 |
December 17 2003 | $25.65 | $25.78 | $25.56 | $25.63 | 4,348,000 |
December 16 2003 | $25.74 | $25.91 | $25.64 | $25.76 | 4,703,300 |
December 15 2003 | $25.60 | $25.86 | $25.51 | $25.75 | 4,347,800 |
December 12 2003 | $25.46 | $25.60 | $25.33 | $25.48 | 3,713,700 |
December 11 2003 | $25.54 | $25.64 | $25.34 | $25.48 | 4,222,900 |
December 10 2003 | $25.68 | $25.74 | $25.41 | $25.49 | 4,684,200 |
December 09 2003 | $25.97 | $26.00 | $25.64 | $25.68 | 5,686,300 |
December 08 2003 | $26.33 | $26.40 | $26.04 | $26.14 | 5,731,700 |
December 05 2003 | $26.09 | $26.27 | $26.08 | $26.27 | 3,968,700 |
December 04 2003 | $25.84 | $26.18 | $25.79 | $26.08 | 3,534,200 |
December 03 2003 | $26.12 | $26.15 | $25.81 | $25.84 | 5,457,500 |
December 02 2003 | $26.04 | $26.24 | $25.95 | $26.08 | 4,493,300 |
December 01 2003 | $26.01 | $26.47 | $25.95 | $26.39 | 4,545,700 |
November 28 2003 | $25.96 | $26.11 | $25.89 | $26.07 | 1,512,600 |
November 26 2003 | $26.00 | $26.13 | $25.62 | $25.98 | 4,333,700 |
November 25 2003 | $25.89 | $26.00 | $25.76 | $25.84 | 4,654,700 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
