The closing price for PepsiCo (PEP) in 2009 was $36.96, on December 31, 2009. It was up 14.3% for the year. The latest price is $140.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.24 | $37.35 | $36.94 | $36.96 | 3,316,300 |
December 30 2009 | $37.09 | $37.36 | $37.01 | $37.27 | 3,779,400 |
December 29 2009 | $37.26 | $37.45 | $37.15 | $37.15 | 3,787,000 |
December 28 2009 | $37.20 | $37.24 | $37.01 | $37.18 | 4,364,200 |
December 24 2009 | $36.88 | $37.06 | $36.72 | $37.06 | 1,502,900 |
December 23 2009 | $37.01 | $37.01 | $36.63 | $36.89 | 3,829,000 |
December 22 2009 | $36.82 | $36.96 | $36.63 | $36.86 | 6,026,000 |
December 21 2009 | $36.31 | $36.92 | $36.24 | $36.77 | 7,973,000 |
December 18 2009 | $36.43 | $36.43 | $35.73 | $36.16 | 18,604,200 |
December 17 2009 | $36.87 | $36.87 | $36.50 | $36.50 | 8,336,100 |
December 16 2009 | $37.20 | $37.51 | $36.86 | $36.89 | 8,127,400 |
December 15 2009 | $37.09 | $37.32 | $36.72 | $37.08 | 7,656,600 |
December 14 2009 | $37.51 | $37.55 | $37.00 | $37.07 | 7,437,800 |
December 11 2009 | $37.60 | $37.93 | $37.20 | $37.25 | 8,249,600 |
December 10 2009 | $37.79 | $38.08 | $37.49 | $37.60 | 8,512,500 |
December 09 2009 | $37.74 | $37.93 | $36.94 | $37.57 | 20,222,300 |
December 08 2009 | $38.97 | $38.97 | $38.39 | $38.59 | 6,161,600 |
December 07 2009 | $38.73 | $39.20 | $38.64 | $39.05 | 6,259,700 |
December 04 2009 | $38.41 | $38.91 | $38.35 | $38.82 | 8,907,000 |
December 03 2009 | $38.65 | $38.66 | $38.10 | $38.16 | 6,406,200 |
December 02 2009 | $38.61 | $38.75 | $38.41 | $38.70 | 6,195,800 |
December 01 2009 | $37.84 | $38.59 | $37.72 | $38.56 | 6,887,700 |
November 30 2009 | $37.82 | $37.93 | $37.52 | $37.56 | 7,252,700 |
November 27 2009 | $37.57 | $37.76 | $37.28 | $37.61 | 3,416,000 |
November 25 2009 | $37.75 | $38.20 | $37.72 | $38.15 | 4,672,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.