The closing price for PepsiCo (PEP) in 2007 was $45.28, on December 31, 2007. It was up 23.6% for the year. The latest price is $129.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.90 | $45.90 | $45.19 | $45.28 | 3,608,503 |
December 28 2007 | $45.94 | $46.13 | $45.68 | $45.96 | 2,406,549 |
December 27 2007 | $45.94 | $46.45 | $45.70 | $45.76 | 3,429,181 |
December 26 2007 | $46.52 | $46.52 | $45.89 | $46.11 | 3,244,444 |
December 24 2007 | $46.15 | $46.54 | $45.95 | $46.36 | 1,444,900 |
December 21 2007 | $46.43 | $46.47 | $45.80 | $46.15 | 7,732,454 |
December 20 2007 | $46.06 | $46.07 | $45.41 | $45.64 | 4,365,166 |
December 19 2007 | $46.05 | $46.17 | $45.53 | $45.81 | 5,039,320 |
December 18 2007 | $46.58 | $46.58 | $45.65 | $45.95 | 7,384,162 |
December 17 2007 | $47.07 | $47.07 | $46.06 | $46.16 | 5,968,409 |
December 14 2007 | $46.89 | $47.13 | $46.76 | $46.81 | 6,740,443 |
December 13 2007 | $46.72 | $47.00 | $46.26 | $46.95 | 4,995,713 |
December 12 2007 | $46.39 | $46.88 | $46.06 | $46.59 | 7,472,087 |
December 11 2007 | $46.24 | $46.59 | $45.55 | $45.63 | 5,377,837 |
December 10 2007 | $46.16 | $46.28 | $45.89 | $46.11 | 3,942,057 |
December 07 2007 | $46.04 | $46.39 | $45.89 | $45.94 | 3,359,845 |
December 06 2007 | $45.49 | $46.04 | $45.37 | $45.96 | 3,788,417 |
December 05 2007 | $45.23 | $45.81 | $45.12 | $45.50 | 6,580,205 |
December 04 2007 | $45.29 | $45.72 | $45.26 | $45.51 | 4,260,470 |
December 03 2007 | $46.02 | $46.02 | $45.34 | $45.47 | 4,424,470 |
November 30 2007 | $45.55 | $45.82 | $45.15 | $45.82 | 7,287,648 |
November 29 2007 | $45.76 | $45.76 | $45.18 | $45.44 | 4,522,726 |
November 28 2007 | $45.18 | $45.96 | $44.81 | $45.81 | 6,728,639 |
November 27 2007 | $44.62 | $45.20 | $44.20 | $45.07 | 6,342,236 |
November 26 2007 | $44.92 | $45.37 | $44.24 | $44.34 | 6,032,863 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
