The closing price for PepsiCo (PEP) in 2005 was $33.89, on December 30, 2005. It was up 15.2% for the year. The latest price is $135.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.10 | $34.15 | $33.86 | $33.89 | 2,162,100 |
December 29 2005 | $34.13 | $34.16 | $33.99 | $34.15 | 3,818,400 |
December 28 2005 | $33.95 | $34.16 | $33.86 | $34.03 | 2,305,400 |
December 27 2005 | $33.86 | $34.19 | $33.80 | $33.95 | 2,365,500 |
December 23 2005 | $34.13 | $34.22 | $33.80 | $33.96 | 1,444,800 |
December 22 2005 | $34.04 | $34.15 | $33.82 | $33.97 | 2,422,700 |
December 21 2005 | $34.08 | $34.23 | $33.85 | $33.98 | 2,764,800 |
December 20 2005 | $34.19 | $34.36 | $33.90 | $33.94 | 3,008,600 |
December 19 2005 | $34.10 | $34.22 | $34.02 | $34.15 | 2,735,300 |
December 16 2005 | $34.30 | $34.56 | $34.27 | $34.31 | 6,020,800 |
December 15 2005 | $33.97 | $34.19 | $33.85 | $34.19 | 2,730,500 |
December 14 2005 | $33.83 | $34.29 | $33.83 | $33.99 | 3,091,300 |
December 13 2005 | $33.96 | $34.07 | $33.67 | $33.83 | 3,492,100 |
December 12 2005 | $34.02 | $34.27 | $33.93 | $34.02 | 2,426,900 |
December 09 2005 | $33.94 | $34.08 | $33.79 | $33.84 | 2,593,400 |
December 08 2005 | $34.04 | $34.14 | $33.75 | $33.88 | 3,196,000 |
December 07 2005 | $33.93 | $34.12 | $33.84 | $33.97 | 3,003,300 |
December 06 2005 | $34.21 | $34.46 | $34.10 | $34.10 | 3,955,800 |
December 05 2005 | $34.21 | $34.25 | $34.04 | $34.19 | 2,987,300 |
December 02 2005 | $34.06 | $34.30 | $33.95 | $34.21 | 2,443,800 |
December 01 2005 | $34.18 | $34.25 | $33.95 | $34.19 | 4,360,600 |
November 30 2005 | $34.22 | $34.32 | $33.78 | $33.81 | 4,413,900 |
November 29 2005 | $34.11 | $34.32 | $34.11 | $34.14 | 3,906,800 |
November 28 2005 | $34.25 | $34.32 | $34.03 | $34.05 | 3,345,600 |
November 25 2005 | $34.18 | $34.27 | $34.15 | $34.21 | 1,233,200 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
