The closing price for PepsiCo (PEP) in 2005 was $34.25, on December 30, 2005. It was up 15.2% for the year. The latest price is $130.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.47 | $34.52 | $34.22 | $34.25 | 2,162,100 |
December 29 2005 | $34.49 | $34.52 | $34.36 | $34.52 | 3,818,400 |
December 28 2005 | $34.31 | $34.52 | $34.22 | $34.40 | 2,305,400 |
December 27 2005 | $34.22 | $34.55 | $34.16 | $34.31 | 2,365,500 |
December 23 2005 | $34.49 | $34.58 | $34.16 | $34.33 | 1,444,800 |
December 22 2005 | $34.41 | $34.52 | $34.18 | $34.33 | 2,422,700 |
December 21 2005 | $34.45 | $34.59 | $34.21 | $34.34 | 2,764,800 |
December 20 2005 | $34.56 | $34.73 | $34.26 | $34.30 | 3,008,600 |
December 19 2005 | $34.47 | $34.59 | $34.38 | $34.52 | 2,735,300 |
December 16 2005 | $34.67 | $34.93 | $34.64 | $34.68 | 6,020,800 |
December 15 2005 | $34.33 | $34.55 | $34.22 | $34.55 | 2,730,500 |
December 14 2005 | $34.19 | $34.65 | $34.19 | $34.35 | 3,091,300 |
December 13 2005 | $34.32 | $34.44 | $34.03 | $34.19 | 3,492,100 |
December 12 2005 | $34.38 | $34.64 | $34.29 | $34.38 | 2,426,900 |
December 09 2005 | $34.30 | $34.45 | $34.15 | $34.20 | 2,593,400 |
December 08 2005 | $34.41 | $34.51 | $34.11 | $34.25 | 3,196,000 |
December 07 2005 | $34.29 | $34.49 | $34.20 | $34.33 | 3,003,300 |
December 06 2005 | $34.58 | $34.83 | $34.47 | $34.47 | 3,955,800 |
December 05 2005 | $34.58 | $34.62 | $34.41 | $34.55 | 2,987,300 |
December 02 2005 | $34.43 | $34.66 | $34.31 | $34.58 | 2,443,800 |
December 01 2005 | $34.55 | $34.62 | $34.31 | $34.55 | 4,360,600 |
November 30 2005 | $34.58 | $34.68 | $34.14 | $34.17 | 4,413,900 |
November 29 2005 | $34.47 | $34.69 | $34.47 | $34.50 | 3,906,800 |
November 28 2005 | $34.62 | $34.68 | $34.40 | $34.41 | 3,345,600 |
November 25 2005 | $34.54 | $34.63 | $34.51 | $34.58 | 1,233,200 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
