The closing price for PepsiCo (PEP) in 2011 was $43.70, on December 30, 2011. It was up 3.8% for the year. The latest price is $139.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $43.75 | $43.93 | $43.63 | $43.70 | 2,632,830 |
December 29 2011 | $43.45 | $43.89 | $43.45 | $43.83 | 2,840,292 |
December 28 2011 | $43.72 | $43.80 | $43.37 | $43.41 | 3,179,743 |
December 27 2011 | $43.78 | $43.99 | $43.68 | $43.72 | 2,543,955 |
December 23 2011 | $43.66 | $43.93 | $43.55 | $43.85 | 2,625,656 |
December 22 2011 | $43.49 | $43.75 | $43.42 | $43.50 | 3,537,142 |
December 21 2011 | $42.96 | $43.64 | $42.96 | $43.50 | 4,979,607 |
December 20 2011 | $42.68 | $43.28 | $42.56 | $43.16 | 4,800,396 |
December 19 2011 | $42.57 | $42.93 | $42.29 | $42.40 | 4,943,333 |
December 16 2011 | $43.00 | $43.08 | $42.56 | $42.62 | 8,619,689 |
December 15 2011 | $42.18 | $42.88 | $42.12 | $42.72 | 6,417,798 |
December 14 2011 | $42.43 | $42.60 | $42.11 | $42.14 | 5,665,428 |
December 13 2011 | $42.78 | $42.97 | $42.25 | $42.34 | 4,949,874 |
December 12 2011 | $42.88 | $42.97 | $42.08 | $42.59 | 5,834,345 |
December 09 2011 | $42.45 | $43.08 | $42.43 | $42.94 | 6,352,454 |
December 08 2011 | $42.51 | $42.91 | $42.30 | $42.37 | 5,170,180 |
December 07 2011 | $42.45 | $42.93 | $42.31 | $42.75 | 5,638,302 |
December 06 2011 | $42.55 | $42.84 | $42.25 | $42.58 | 5,997,179 |
December 05 2011 | $42.61 | $42.66 | $42.21 | $42.42 | 5,601,248 |
December 02 2011 | $42.45 | $42.62 | $42.25 | $42.34 | 6,571,581 |
December 01 2011 | $42.33 | $42.47 | $42.04 | $42.21 | 7,686,171 |
November 30 2011 | $42.41 | $42.56 | $41.94 | $42.16 | 10,022,580 |
November 29 2011 | $41.22 | $41.82 | $41.16 | $41.59 | 6,408,924 |
November 28 2011 | $40.97 | $41.52 | $40.89 | $41.15 | 5,459,001 |
November 25 2011 | $40.97 | $41.10 | $40.77 | $40.83 | 2,893,423 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
