The closing price for PepsiCo (PEP) in 2009 was $38.43, on December 31, 2009. It was up 14.3% for the year. The latest price is $145.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.71 | $38.83 | $38.40 | $38.43 | 3,316,277 |
December 30 2009 | $38.55 | $38.84 | $38.47 | $38.75 | 3,779,386 |
December 29 2009 | $38.74 | $38.93 | $38.62 | $38.62 | 3,787,380 |
December 28 2009 | $38.67 | $38.71 | $38.47 | $38.66 | 4,364,173 |
December 24 2009 | $38.34 | $38.53 | $38.18 | $38.53 | 1,502,817 |
December 23 2009 | $38.47 | $38.47 | $38.08 | $38.35 | 3,828,983 |
December 22 2009 | $38.28 | $38.42 | $38.08 | $38.32 | 6,025,955 |
December 21 2009 | $37.75 | $38.38 | $37.67 | $38.23 | 7,973,193 |
December 18 2009 | $37.87 | $37.87 | $37.15 | $37.59 | 18,604,180 |
December 17 2009 | $38.33 | $38.33 | $37.95 | $37.95 | 8,344,606 |
December 16 2009 | $38.67 | $38.99 | $38.31 | $38.35 | 8,127,854 |
December 15 2009 | $38.56 | $38.80 | $38.18 | $38.55 | 7,657,097 |
December 14 2009 | $39.00 | $39.04 | $38.47 | $38.54 | 7,438,481 |
December 11 2009 | $39.09 | $39.43 | $38.67 | $38.73 | 8,249,503 |
December 10 2009 | $39.28 | $39.58 | $38.98 | $39.09 | 8,512,405 |
December 09 2009 | $39.24 | $39.43 | $38.40 | $39.06 | 20,225,020 |
December 08 2009 | $40.51 | $40.51 | $39.91 | $40.12 | 6,163,158 |
December 07 2009 | $40.26 | $40.75 | $40.18 | $40.60 | 6,259,607 |
December 04 2009 | $39.93 | $40.45 | $39.87 | $40.36 | 8,906,912 |
December 03 2009 | $40.19 | $40.19 | $39.61 | $39.67 | 6,406,326 |
December 02 2009 | $40.13 | $40.29 | $39.93 | $40.23 | 6,197,101 |
December 01 2009 | $39.34 | $40.12 | $39.22 | $40.08 | 6,887,708 |
November 30 2009 | $39.31 | $39.43 | $39.00 | $39.05 | 7,253,153 |
November 27 2009 | $39.06 | $39.26 | $38.75 | $39.10 | 3,415,942 |
November 25 2009 | $39.24 | $39.71 | $39.22 | $39.66 | 4,672,868 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
