The closing price for PepsiCo (PEP) in 2000 was $25.11, on December 29, 2000. It was up 42.1% for the year. The latest price is $134.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.77 | $25.11 | $24.61 | $25.11 | 2,625,100 |
December 28 2000 | $24.77 | $24.77 | $24.26 | $24.70 | 3,939,700 |
December 27 2000 | $24.80 | $25.08 | $24.67 | $24.77 | 3,164,400 |
December 26 2000 | $24.73 | $24.96 | $24.45 | $24.77 | 2,097,600 |
December 22 2000 | $24.80 | $24.83 | $24.10 | $24.64 | 3,374,800 |
December 21 2000 | $24.83 | $25.21 | $24.58 | $24.70 | 3,612,100 |
December 20 2000 | $24.64 | $25.15 | $24.23 | $24.77 | 3,797,700 |
December 19 2000 | $24.96 | $25.21 | $24.83 | $24.92 | 4,962,600 |
December 18 2000 | $25.02 | $25.05 | $24.20 | $24.99 | 5,112,200 |
December 15 2000 | $24.58 | $25.18 | $24.58 | $24.73 | 9,470,800 |
December 14 2000 | $24.35 | $25.30 | $24.26 | $25.21 | 6,014,700 |
December 13 2000 | $23.97 | $24.67 | $23.97 | $24.54 | 3,962,700 |
December 12 2000 | $23.75 | $24.13 | $23.66 | $24.01 | 2,542,100 |
December 11 2000 | $24.04 | $24.04 | $23.69 | $23.85 | 4,171,700 |
December 08 2000 | $23.82 | $24.26 | $23.66 | $24.04 | 5,436,900 |
December 07 2000 | $22.49 | $24.20 | $22.49 | $23.78 | 6,975,800 |
December 06 2000 | $22.36 | $23.02 | $22.26 | $22.96 | 7,443,800 |
December 05 2000 | $22.07 | $22.41 | $21.85 | $22.32 | 6,618,500 |
December 04 2000 | $21.25 | $22.73 | $21.15 | $22.13 | 12,372,900 |
December 01 2000 | $23.17 | $23.17 | $20.96 | $21.40 | 12,101,200 |
November 30 2000 | $22.79 | $23.39 | $22.38 | $22.92 | 4,043,800 |
November 29 2000 | $22.79 | $23.14 | $22.70 | $22.92 | 2,749,100 |
November 28 2000 | $22.73 | $23.05 | $22.35 | $22.79 | 3,270,800 |
November 27 2000 | $22.16 | $22.89 | $21.88 | $22.41 | 2,943,200 |
November 24 2000 | $22.48 | $22.67 | $22.45 | $22.48 | 1,673,500 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.