The closing price for PepsiCo (PEP) in 2007 was $44.41, on December 31, 2007. It was up 23.6% for the year. The latest price is $150.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.01 | $45.01 | $44.32 | $44.41 | 3,608,503 |
December 28 2007 | $45.05 | $45.24 | $44.80 | $45.07 | 2,406,549 |
December 27 2007 | $45.05 | $45.55 | $44.81 | $44.87 | 3,429,181 |
December 26 2007 | $45.62 | $45.62 | $45.00 | $45.21 | 3,244,444 |
December 24 2007 | $45.25 | $45.64 | $45.06 | $45.47 | 1,444,900 |
December 21 2007 | $45.53 | $45.56 | $44.92 | $45.25 | 7,732,454 |
December 20 2007 | $45.17 | $45.18 | $44.53 | $44.75 | 4,365,166 |
December 19 2007 | $45.16 | $45.28 | $44.65 | $44.93 | 5,039,320 |
December 18 2007 | $45.68 | $45.68 | $44.77 | $45.06 | 7,384,162 |
December 17 2007 | $46.16 | $46.16 | $45.17 | $45.27 | 5,968,409 |
December 14 2007 | $45.98 | $46.22 | $45.85 | $45.90 | 6,740,443 |
December 13 2007 | $45.81 | $46.09 | $45.36 | $46.04 | 4,995,713 |
December 12 2007 | $45.49 | $45.97 | $45.17 | $45.69 | 7,472,087 |
December 11 2007 | $45.34 | $45.69 | $44.66 | $44.75 | 5,377,837 |
December 10 2007 | $45.27 | $45.38 | $45.00 | $45.21 | 3,942,057 |
December 07 2007 | $45.15 | $45.49 | $45.00 | $45.05 | 3,359,845 |
December 06 2007 | $44.61 | $45.15 | $44.49 | $45.07 | 3,788,417 |
December 05 2007 | $44.35 | $44.93 | $44.24 | $44.62 | 6,580,205 |
December 04 2007 | $44.41 | $44.83 | $44.39 | $44.63 | 4,260,470 |
December 03 2007 | $45.13 | $45.13 | $44.46 | $44.59 | 4,424,470 |
November 30 2007 | $44.67 | $44.93 | $44.27 | $44.93 | 7,287,648 |
November 29 2007 | $44.87 | $44.87 | $44.30 | $44.56 | 4,522,726 |
November 28 2007 | $44.30 | $45.07 | $43.94 | $44.92 | 6,728,639 |
November 27 2007 | $43.76 | $44.32 | $43.34 | $44.20 | 6,342,236 |
November 26 2007 | $44.05 | $44.49 | $43.38 | $43.48 | 6,032,863 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
