The closing price for PepsiCo (PEP) in 2004 was $29.73, on December 31, 2004. It was up 13% for the year. The latest price is $131.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $29.78 | $29.98 | $29.70 | $29.73 | 1,742,100 |
December 30 2004 | $29.76 | $30.02 | $29.67 | $29.76 | 1,650,500 |
December 29 2004 | $29.75 | $29.87 | $29.62 | $29.76 | 2,343,300 |
December 28 2004 | $29.66 | $29.90 | $29.58 | $29.90 | 2,239,100 |
December 27 2004 | $29.58 | $29.80 | $29.50 | $29.61 | 1,877,900 |
December 23 2004 | $29.77 | $29.85 | $29.53 | $29.58 | 1,954,500 |
December 22 2004 | $29.65 | $29.79 | $29.51 | $29.71 | 3,595,000 |
December 21 2004 | $29.39 | $29.73 | $29.27 | $29.67 | 3,079,000 |
December 20 2004 | $29.68 | $29.84 | $29.45 | $29.46 | 3,051,500 |
December 17 2004 | $29.65 | $30.13 | $29.62 | $29.62 | 6,273,700 |
December 16 2004 | $29.87 | $30.19 | $29.67 | $29.80 | 4,422,300 |
December 15 2004 | $29.56 | $30.13 | $29.43 | $30.04 | 5,160,000 |
December 14 2004 | $29.33 | $29.76 | $29.27 | $29.49 | 4,001,300 |
December 13 2004 | $29.26 | $29.46 | $29.00 | $29.45 | 2,716,900 |
December 10 2004 | $29.42 | $29.45 | $28.94 | $29.17 | 2,990,900 |
December 09 2004 | $28.96 | $29.47 | $28.96 | $29.38 | 3,649,300 |
December 08 2004 | $28.90 | $29.25 | $28.77 | $29.10 | 4,365,200 |
December 07 2004 | $28.72 | $29.00 | $28.55 | $28.63 | 3,098,500 |
December 06 2004 | $28.83 | $28.90 | $28.63 | $28.78 | 2,608,200 |
December 03 2004 | $29.27 | $29.47 | $28.89 | $28.97 | 3,216,300 |
December 02 2004 | $28.69 | $29.34 | $28.68 | $29.17 | 3,354,000 |
December 01 2004 | $28.35 | $28.84 | $28.35 | $28.81 | 3,118,600 |
November 30 2004 | $28.36 | $28.42 | $28.25 | $28.30 | 5,908,400 |
November 29 2004 | $28.98 | $29.05 | $28.41 | $28.60 | 4,362,500 |
November 26 2004 | $29.06 | $29.23 | $28.96 | $29.07 | 772,100 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
