The closing price for PepsiCo (PEP) in May 2004 was $28.54, on May 28, 2004. It was down 2.5% for the month. The latest price is $142.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $28.63 | $28.71 | $28.49 | $28.54 | 3,016,900 |
May 27 2004 | $28.59 | $28.74 | $28.34 | $28.62 | 4,076,300 |
May 26 2004 | $28.81 | $28.85 | $28.20 | $28.50 | 4,963,000 |
May 25 2004 | $28.46 | $28.87 | $28.34 | $28.78 | 3,413,600 |
May 24 2004 | $28.74 | $28.86 | $28.43 | $28.56 | 2,869,800 |
May 21 2004 | $28.87 | $28.92 | $28.46 | $28.59 | 3,427,400 |
May 20 2004 | $28.15 | $28.86 | $28.15 | $28.77 | 3,876,300 |
May 19 2004 | $28.47 | $28.52 | $28.25 | $28.29 | 3,594,700 |
May 18 2004 | $28.58 | $28.75 | $28.45 | $28.47 | 3,061,200 |
May 17 2004 | $28.46 | $28.76 | $28.29 | $28.62 | 3,628,200 |
May 14 2004 | $28.39 | $28.82 | $28.34 | $28.74 | 3,286,400 |
May 13 2004 | $28.45 | $28.61 | $28.14 | $28.42 | 3,956,200 |
May 12 2004 | $28.63 | $28.72 | $28.24 | $28.68 | 3,482,500 |
May 11 2004 | $28.58 | $28.87 | $28.31 | $28.76 | 3,632,500 |
May 10 2004 | $29.03 | $29.28 | $28.54 | $28.77 | 4,195,400 |
May 07 2004 | $29.17 | $29.43 | $29.03 | $29.07 | 3,804,300 |
May 06 2004 | $29.14 | $29.40 | $29.14 | $29.33 | 2,629,000 |
May 05 2004 | $29.03 | $29.33 | $29.01 | $29.15 | 3,077,500 |
May 04 2004 | $29.30 | $29.34 | $28.94 | $29.08 | 4,087,800 |
May 03 2004 | $29.28 | $29.38 | $29.10 | $29.34 | 3,662,400 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.