The closing price for PepsiCo (PEP) in 2008 was $33.52, on December 31, 2008. It was down 26.5% for the year. The latest price is $150.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $33.68 | $34.01 | $33.43 | $33.52 | 5,024,508 |
December 30 2008 | $33.12 | $33.68 | $33.11 | $33.59 | 5,010,549 |
December 29 2008 | $33.55 | $33.71 | $32.70 | $33.10 | 4,708,593 |
December 26 2008 | $33.48 | $33.74 | $33.22 | $33.40 | 2,854,957 |
December 24 2008 | $33.21 | $33.57 | $33.10 | $33.38 | 2,051,607 |
December 23 2008 | $32.91 | $33.81 | $32.85 | $33.16 | 6,250,434 |
December 22 2008 | $33.22 | $33.57 | $32.42 | $32.90 | 5,738,695 |
December 19 2008 | $33.57 | $33.97 | $32.95 | $33.11 | 11,422,020 |
December 18 2008 | $33.43 | $33.90 | $33.29 | $33.49 | 10,270,560 |
December 17 2008 | $32.91 | $33.61 | $32.60 | $33.26 | 8,133,992 |
December 16 2008 | $32.39 | $33.31 | $32.14 | $33.18 | 9,408,982 |
December 15 2008 | $32.08 | $32.36 | $31.29 | $32.09 | 6,148,659 |
December 12 2008 | $31.55 | $32.04 | $31.22 | $31.85 | 6,984,443 |
December 11 2008 | $32.44 | $33.05 | $32.09 | $32.26 | 5,699,459 |
December 10 2008 | $32.21 | $32.73 | $31.99 | $32.45 | 5,651,437 |
December 09 2008 | $32.70 | $32.83 | $31.80 | $31.99 | 7,472,046 |
December 08 2008 | $33.29 | $33.36 | $32.36 | $32.81 | 9,974,107 |
December 05 2008 | $32.08 | $33.37 | $31.44 | $32.67 | 9,936,157 |
December 04 2008 | $32.85 | $33.37 | $31.72 | $32.03 | 7,775,200 |
December 03 2008 | $32.74 | $33.19 | $32.12 | $33.10 | 10,379,080 |
December 02 2008 | $33.10 | $33.31 | $32.25 | $33.07 | 7,039,171 |
December 01 2008 | $33.74 | $34.25 | $32.52 | $32.58 | 7,918,336 |
November 28 2008 | $33.51 | $34.50 | $33.41 | $34.44 | 3,526,321 |
November 26 2008 | $32.72 | $33.42 | $31.90 | $33.36 | 8,115,508 |
November 25 2008 | $33.83 | $34.53 | $31.97 | $32.80 | 11,319,690 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
