The closing price for PepsiCo (PEP) in 2004 was $29.41, on December 31, 2004. It was up 13% for the year. The latest price is $135.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $29.45 | $29.65 | $29.37 | $29.41 | 1,742,100 |
December 30 2004 | $29.44 | $29.69 | $29.35 | $29.44 | 1,650,500 |
December 29 2004 | $29.42 | $29.55 | $29.30 | $29.44 | 2,343,300 |
December 28 2004 | $29.33 | $29.57 | $29.26 | $29.57 | 2,239,100 |
December 27 2004 | $29.26 | $29.48 | $29.18 | $29.29 | 1,877,900 |
December 23 2004 | $29.45 | $29.53 | $29.21 | $29.26 | 1,954,500 |
December 22 2004 | $29.33 | $29.46 | $29.19 | $29.39 | 3,595,000 |
December 21 2004 | $29.07 | $29.41 | $28.96 | $29.35 | 3,079,000 |
December 20 2004 | $29.36 | $29.52 | $29.13 | $29.14 | 3,051,500 |
December 17 2004 | $29.32 | $29.80 | $29.30 | $29.30 | 6,273,700 |
December 16 2004 | $29.55 | $29.86 | $29.35 | $29.48 | 4,422,300 |
December 15 2004 | $29.24 | $29.80 | $29.11 | $29.71 | 5,160,000 |
December 14 2004 | $29.01 | $29.44 | $28.96 | $29.17 | 4,001,300 |
December 13 2004 | $28.94 | $29.14 | $28.68 | $29.13 | 2,716,900 |
December 10 2004 | $29.10 | $29.13 | $28.63 | $28.86 | 2,990,900 |
December 09 2004 | $28.65 | $29.15 | $28.65 | $29.06 | 3,649,300 |
December 08 2004 | $28.59 | $28.93 | $28.46 | $28.78 | 4,365,200 |
December 07 2004 | $28.41 | $28.69 | $28.24 | $28.31 | 3,098,500 |
December 06 2004 | $28.52 | $28.58 | $28.32 | $28.47 | 2,608,200 |
December 03 2004 | $28.95 | $29.15 | $28.58 | $28.65 | 3,216,300 |
December 02 2004 | $28.38 | $29.02 | $28.37 | $28.85 | 3,354,000 |
December 01 2004 | $28.05 | $28.52 | $28.04 | $28.50 | 3,118,600 |
November 30 2004 | $28.06 | $28.11 | $27.94 | $27.99 | 5,908,400 |
November 29 2004 | $28.67 | $28.74 | $28.10 | $28.29 | 4,362,500 |
November 26 2004 | $28.75 | $28.91 | $28.65 | $28.75 | 772,100 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
