The closing price for PepsiCo (PEP) in June 2004 was $28.93, on June 30, 2004. It was up 2% for the month. The latest price is $142.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $28.92 | $28.99 | $28.68 | $28.93 | 3,750,100 |
June 29 2004 | $29.03 | $29.10 | $28.71 | $28.83 | 4,261,600 |
June 28 2004 | $29.00 | $29.26 | $28.95 | $29.09 | 4,406,300 |
June 25 2004 | $29.53 | $29.72 | $29.00 | $29.00 | 4,891,900 |
June 24 2004 | $29.68 | $29.72 | $29.54 | $29.60 | 2,405,100 |
June 23 2004 | $29.77 | $29.85 | $29.57 | $29.80 | 2,873,400 |
June 22 2004 | $29.33 | $29.91 | $29.32 | $29.83 | 3,115,600 |
June 21 2004 | $29.50 | $29.65 | $29.43 | $29.48 | 1,678,500 |
June 18 2004 | $29.44 | $29.64 | $29.40 | $29.53 | 3,058,300 |
June 17 2004 | $29.48 | $29.62 | $29.46 | $29.50 | 2,099,000 |
June 16 2004 | $29.67 | $29.72 | $29.50 | $29.65 | 2,114,600 |
June 15 2004 | $29.47 | $29.64 | $29.35 | $29.63 | 3,933,100 |
June 14 2004 | $29.37 | $29.51 | $29.26 | $29.35 | 2,537,100 |
June 10 2004 | $29.31 | $29.54 | $29.26 | $29.51 | 3,043,000 |
June 09 2004 | $29.38 | $29.46 | $29.23 | $29.32 | 3,665,500 |
June 08 2004 | $29.14 | $29.40 | $29.13 | $29.38 | 3,505,100 |
June 07 2004 | $29.06 | $29.25 | $29.05 | $29.23 | 2,915,300 |
June 04 2004 | $28.86 | $29.24 | $28.82 | $29.06 | 3,013,500 |
June 03 2004 | $28.90 | $29.14 | $28.86 | $28.86 | 6,536,800 |
June 02 2004 | $28.54 | $29.11 | $28.50 | $29.01 | 3,940,000 |
June 01 2004 | $28.37 | $28.60 | $28.31 | $28.59 | 3,321,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.