The closing price for PepsiCo (PEP) in 2008 was $32.59, on December 31, 2008. It was down 26.5% for the year. The latest price is $148.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.74 | $33.06 | $32.49 | $32.59 | 5,024,400 |
December 30 2008 | $32.19 | $32.74 | $32.18 | $32.65 | 5,010,600 |
December 29 2008 | $32.61 | $32.77 | $31.78 | $32.17 | 4,708,600 |
December 26 2008 | $32.54 | $32.80 | $32.29 | $32.46 | 2,855,000 |
December 24 2008 | $32.28 | $32.63 | $32.17 | $32.45 | 2,051,200 |
December 23 2008 | $31.99 | $32.87 | $31.93 | $32.23 | 6,249,900 |
December 22 2008 | $32.30 | $32.63 | $31.51 | $31.98 | 5,738,700 |
December 19 2008 | $32.63 | $33.02 | $32.03 | $32.18 | 11,422,100 |
December 18 2008 | $32.50 | $32.95 | $32.36 | $32.55 | 10,270,600 |
December 17 2008 | $31.99 | $32.67 | $31.69 | $32.33 | 8,002,500 |
December 16 2008 | $31.48 | $32.38 | $31.24 | $32.25 | 9,408,900 |
December 15 2008 | $31.18 | $31.46 | $30.42 | $31.19 | 6,148,700 |
December 12 2008 | $30.67 | $31.14 | $30.35 | $30.96 | 6,984,400 |
December 11 2008 | $31.53 | $32.13 | $31.19 | $31.36 | 5,699,500 |
December 10 2008 | $31.31 | $31.81 | $31.10 | $31.54 | 5,651,200 |
December 09 2008 | $31.78 | $31.91 | $30.92 | $31.10 | 7,472,100 |
December 08 2008 | $32.36 | $32.43 | $31.45 | $31.89 | 9,974,200 |
December 05 2008 | $31.18 | $32.43 | $30.56 | $31.75 | 9,936,200 |
December 04 2008 | $31.93 | $32.43 | $30.83 | $31.14 | 7,775,200 |
December 03 2008 | $31.83 | $32.27 | $31.22 | $32.18 | 10,379,100 |
December 02 2008 | $32.18 | $32.37 | $31.35 | $32.14 | 7,039,200 |
December 01 2008 | $32.80 | $33.29 | $31.61 | $31.67 | 7,918,200 |
November 28 2008 | $32.57 | $33.54 | $32.47 | $33.47 | 3,526,300 |
November 26 2008 | $31.81 | $32.49 | $31.01 | $32.43 | 8,115,500 |
November 25 2008 | $32.89 | $33.57 | $31.08 | $31.88 | 11,302,400 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.