The closing price for PepsiCo (PEP) in 2009 was $36.57, on December 31, 2009. It was up 14.3% for the year. The latest price is $138.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $36.84 | $36.96 | $36.55 | $36.57 | 3,316,300 |
December 30 2009 | $36.69 | $36.97 | $36.62 | $36.88 | 3,779,400 |
December 29 2009 | $36.87 | $37.05 | $36.75 | $36.75 | 3,787,000 |
December 28 2009 | $36.81 | $36.84 | $36.62 | $36.79 | 4,364,200 |
December 24 2009 | $36.49 | $36.67 | $36.33 | $36.67 | 1,502,900 |
December 23 2009 | $36.62 | $36.62 | $36.24 | $36.50 | 3,829,000 |
December 22 2009 | $36.44 | $36.57 | $36.24 | $36.47 | 6,026,000 |
December 21 2009 | $35.92 | $36.53 | $35.85 | $36.38 | 7,973,000 |
December 18 2009 | $36.04 | $36.04 | $35.35 | $35.78 | 18,604,200 |
December 17 2009 | $36.48 | $36.48 | $36.12 | $36.12 | 8,336,100 |
December 16 2009 | $36.80 | $37.11 | $36.47 | $36.50 | 8,127,400 |
December 15 2009 | $36.70 | $36.93 | $36.33 | $36.69 | 7,656,600 |
December 14 2009 | $37.12 | $37.16 | $36.61 | $36.68 | 7,437,800 |
December 11 2009 | $37.21 | $37.52 | $36.80 | $36.86 | 8,249,600 |
December 10 2009 | $37.39 | $37.67 | $37.10 | $37.20 | 8,512,500 |
December 09 2009 | $37.34 | $37.53 | $36.55 | $37.18 | 20,222,300 |
December 08 2009 | $38.55 | $38.55 | $37.99 | $38.19 | 6,161,600 |
December 07 2009 | $38.32 | $38.79 | $38.23 | $38.64 | 6,259,700 |
December 04 2009 | $38.01 | $38.50 | $37.95 | $38.41 | 8,907,000 |
December 03 2009 | $38.25 | $38.25 | $37.70 | $37.75 | 6,406,200 |
December 02 2009 | $38.20 | $38.34 | $38.00 | $38.29 | 6,195,800 |
December 01 2009 | $37.44 | $38.19 | $37.33 | $38.15 | 6,887,700 |
November 30 2009 | $37.42 | $37.53 | $37.12 | $37.16 | 7,252,700 |
November 27 2009 | $37.18 | $37.36 | $36.88 | $37.21 | 3,416,000 |
November 25 2009 | $37.35 | $37.79 | $37.33 | $37.74 | 4,672,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.