The closing price for PepsiCo (PEP) in 2005 was $32.94, on December 30, 2005. It was up 15.2% for the year. The latest price is $150.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.14 | $33.19 | $32.90 | $32.94 | 2,162,100 |
December 29 2005 | $33.17 | $33.20 | $33.04 | $33.19 | 3,818,400 |
December 28 2005 | $33.00 | $33.20 | $32.90 | $33.08 | 2,305,400 |
December 27 2005 | $32.90 | $33.23 | $32.85 | $33.00 | 2,365,500 |
December 23 2005 | $33.17 | $33.26 | $32.85 | $33.01 | 1,444,800 |
December 22 2005 | $33.09 | $33.19 | $32.87 | $33.02 | 2,422,700 |
December 21 2005 | $33.13 | $33.27 | $32.90 | $33.03 | 2,764,800 |
December 20 2005 | $33.23 | $33.40 | $32.95 | $32.99 | 3,008,600 |
December 19 2005 | $33.14 | $33.26 | $33.07 | $33.19 | 2,735,300 |
December 16 2005 | $33.34 | $33.59 | $33.31 | $33.35 | 6,020,900 |
December 15 2005 | $33.02 | $33.23 | $32.90 | $33.23 | 2,730,500 |
December 14 2005 | $32.88 | $33.32 | $32.88 | $33.03 | 3,091,300 |
December 13 2005 | $33.01 | $33.12 | $32.72 | $32.88 | 3,492,100 |
December 12 2005 | $33.06 | $33.31 | $32.98 | $33.07 | 2,426,900 |
December 09 2005 | $32.98 | $33.13 | $32.84 | $32.89 | 2,590,900 |
December 08 2005 | $33.09 | $33.18 | $32.80 | $32.93 | 3,198,600 |
December 07 2005 | $32.98 | $33.17 | $32.89 | $33.02 | 3,047,700 |
December 06 2005 | $33.25 | $33.49 | $33.14 | $33.14 | 3,955,800 |
December 05 2005 | $33.25 | $33.29 | $33.09 | $33.23 | 2,987,300 |
December 02 2005 | $33.11 | $33.33 | $32.99 | $33.25 | 2,443,800 |
December 01 2005 | $33.22 | $33.29 | $32.99 | $33.23 | 4,360,600 |
November 30 2005 | $33.26 | $33.36 | $32.83 | $32.86 | 4,430,800 |
November 29 2005 | $33.15 | $33.36 | $33.15 | $33.18 | 3,907,500 |
November 28 2005 | $33.29 | $33.36 | $33.08 | $33.09 | 3,345,600 |
November 25 2005 | $33.22 | $33.31 | $33.19 | $33.25 | 1,233,200 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
