The closing price for PepsiCo (PEP) in 2008 was $33.20, on December 31, 2008. It was down 26.5% for the year. The latest price is $141.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $33.36 | $33.68 | $33.10 | $33.20 | 5,024,400 |
December 30 2008 | $32.80 | $33.35 | $32.79 | $33.27 | 5,010,600 |
December 29 2008 | $33.22 | $33.38 | $32.38 | $32.78 | 4,708,600 |
December 26 2008 | $33.15 | $33.41 | $32.90 | $33.07 | 2,855,000 |
December 24 2008 | $32.88 | $33.24 | $32.78 | $33.06 | 2,051,200 |
December 23 2008 | $32.59 | $33.48 | $32.53 | $32.84 | 6,249,900 |
December 22 2008 | $32.90 | $33.25 | $32.10 | $32.58 | 5,738,700 |
December 19 2008 | $33.24 | $33.64 | $32.63 | $32.79 | 11,422,100 |
December 18 2008 | $33.11 | $33.57 | $32.96 | $33.16 | 10,270,600 |
December 17 2008 | $32.59 | $33.28 | $32.28 | $32.93 | 8,002,500 |
December 16 2008 | $32.07 | $32.99 | $31.83 | $32.86 | 9,408,900 |
December 15 2008 | $31.77 | $32.05 | $30.99 | $31.78 | 6,148,700 |
December 12 2008 | $31.25 | $31.73 | $30.92 | $31.54 | 6,984,400 |
December 11 2008 | $32.13 | $32.73 | $31.78 | $31.95 | 5,699,500 |
December 10 2008 | $31.90 | $32.41 | $31.68 | $32.13 | 5,651,200 |
December 09 2008 | $32.38 | $32.51 | $31.50 | $31.68 | 7,472,100 |
December 08 2008 | $32.97 | $33.04 | $32.04 | $32.49 | 9,974,200 |
December 05 2008 | $31.77 | $33.04 | $31.14 | $32.35 | 9,936,200 |
December 04 2008 | $32.53 | $33.04 | $31.41 | $31.72 | 7,775,200 |
December 03 2008 | $32.42 | $32.87 | $31.81 | $32.78 | 10,379,100 |
December 02 2008 | $32.78 | $32.98 | $31.94 | $32.75 | 7,039,200 |
December 01 2008 | $33.42 | $33.92 | $32.20 | $32.26 | 7,918,200 |
November 28 2008 | $33.19 | $34.17 | $33.09 | $34.10 | 3,526,300 |
November 26 2008 | $32.41 | $33.10 | $31.59 | $33.04 | 8,115,500 |
November 25 2008 | $33.51 | $34.20 | $31.66 | $32.48 | 11,302,400 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.
