On December 31, 2004, PepsiCo (PEP) had a market capitalization of $49.9B, based on 1.71B shares at a price of $29.12.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $29.12 | 1,742,100 | 1,713,000,000 | $49,882,560,000.00 |
December 30 2004 | $29.15 | 1,650,500 | 1,713,000,000 | $49,930,352,700.00 |
December 29 2004 | $29.15 | 2,340,500 | 1,713,000,000 | $49,930,352,700.00 |
December 28 2004 | $29.28 | 2,207,500 | 1,713,000,000 | $50,159,723,400.00 |
December 27 2004 | $29.00 | 1,877,900 | 1,713,000,000 | $49,681,967,700.00 |
December 23 2004 | $28.98 | 1,954,500 | 1,713,000,000 | $49,634,175,000.00 |
December 22 2004 | $29.10 | 3,595,000 | 1,713,000,000 | $49,853,952,900.00 |
December 21 2004 | $29.06 | 3,078,200 | 1,713,000,000 | $49,786,974,600.00 |
December 20 2004 | $28.85 | 3,051,500 | 1,713,000,000 | $49,423,818,600.00 |
December 17 2004 | $29.01 | 6,272,900 | 1,713,000,000 | $49,700,982,000.00 |
December 16 2004 | $29.19 | 4,422,300 | 1,713,000,000 | $49,997,159,700.00 |
December 15 2004 | $29.42 | 5,158,900 | 1,713,000,000 | $50,398,515,600.00 |
December 14 2004 | $28.88 | 4,001,300 | 1,713,000,000 | $49,471,611,300.00 |
December 13 2004 | $28.85 | 2,716,900 | 1,713,000,000 | $49,414,397,100.00 |
December 10 2004 | $28.57 | 2,990,900 | 1,713,000,000 | $48,946,062,900.00 |
December 09 2004 | $28.78 | 3,649,300 | 1,713,000,000 | $49,299,626,100.00 |
December 08 2004 | $28.50 | 4,365,200 | 1,713,000,000 | $48,821,870,400.00 |
December 07 2004 | $28.04 | 3,098,500 | 1,713,000,000 | $48,028,751,400.00 |
December 06 2004 | $28.19 | 2,435,500 | 1,713,000,000 | $48,295,122,900.00 |
December 03 2004 | $28.37 | 3,216,300 | 1,713,000,000 | $48,599,523,000.00 |
December 02 2004 | $28.57 | 3,323,800 | 1,713,000,000 | $48,941,951,700.00 |
December 01 2004 | $28.22 | 3,118,600 | 1,713,000,000 | $48,342,573,000.00 |
November 30 2004 | $27.72 | 5,908,400 | 1,713,000,000 | $47,476,994,100.00 |
November 29 2004 | $28.02 | 4,362,500 | 1,713,000,000 | $47,990,722,800.00 |
November 26 2004 | $28.47 | 772,100 | 1,713,000,000 | $48,770,651,700.00 |
