The closing price for PepsiCo (PEP) between 2004 and 2008 was $32.88, on December 31, 2008. It was up 28.9% in that time. The latest price is $150.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $33.09 | $33.59 | $30.62 | $32.88 | 155,852,992 |
November 2008 | $33.93 | $35.28 | $29.63 | $33.77 | 186,684,013 |
October 2008 | $42.09 | $43.03 | $30.02 | $33.96 | 317,675,197 |
September 2008 | $40.78 | $44.82 | $40.58 | $42.45 | 189,373,043 |
August 2008 | $39.56 | $41.93 | $39.28 | $40.54 | 120,167,259 |
July 2008 | $37.46 | $40.27 | $37.46 | $39.40 | 167,348,064 |
June 2008 | $40.06 | $40.41 | $37.48 | $37.64 | 169,473,682 |
May 2008 | $40.27 | $41.07 | $39.30 | $40.18 | 125,380,354 |
April 2008 | $42.29 | $42.45 | $39.53 | $40.31 | 134,341,341 |
March 2008 | $40.69 | $42.56 | $39.97 | $42.47 | 122,229,361 |
February 2008 | $39.98 | $42.56 | $38.80 | $40.70 | 137,168,302 |
January 2008 | $44.70 | $46.68 | $38.79 | $39.81 | 181,641,266 |
December 2007 | $45.13 | $46.22 | $44.24 | $44.41 | 95,564,632 |
November 2007 | $42.79 | $45.07 | $41.92 | $44.93 | 125,049,587 |
October 2007 | $42.82 | $43.27 | $40.74 | $42.92 | 129,888,068 |
September 2007 | $39.57 | $42.67 | $38.79 | $42.65 | 111,183,124 |
August 2007 | $37.70 | $40.68 | $37.69 | $39.39 | 142,066,069 |
July 2007 | $37.86 | $39.93 | $37.20 | $38.00 | 168,895,928 |
June 2007 | $39.53 | $39.71 | $37.20 | $37.55 | 121,946,769 |
May 2007 | $38.09 | $40.10 | $37.99 | $39.35 | 114,025,726 |
April 2007 | $36.36 | $38.81 | $36.20 | $38.06 | 120,279,159 |
March 2007 | $35.96 | $37.04 | $35.64 | $36.60 | 123,657,209 |
February 2007 | $37.25 | $37.47 | $35.82 | $36.19 | 106,780,865 |
January 2007 | $35.93 | $37.56 | $35.70 | $37.39 | 102,110,800 |
December 2006 | $35.36 | $36.68 | $35.06 | $35.85 | 79,250,900 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
