The closing price for PepsiCo (PEP) between 1960 and 2004 was $27.99, on December 31, 2004. It was up 7,622.4% in that time. The latest price is $137.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $26.69 | $28.42 | $26.68 | $27.99 | 70,268,100 |
November 2004 | $26.42 | $28.01 | $25.84 | $26.64 | 75,677,400 |
October 2004 | $26.36 | $27.04 | $25.43 | $26.46 | 82,809,800 |
September 2004 | $26.60 | $27.26 | $25.28 | $25.96 | 96,994,400 |
August 2004 | $26.44 | $27.76 | $25.72 | $26.56 | 84,253,300 |
July 2004 | $28.67 | $28.87 | $26.23 | $26.56 | 87,363,300 |
June 2004 | $28.07 | $29.60 | $28.01 | $28.63 | 71,065,400 |
May 2004 | $28.97 | $29.11 | $27.84 | $28.24 | 71,741,400 |
April 2004 | $28.42 | $29.35 | $28.36 | $28.83 | 91,650,500 |
March 2004 | $27.38 | $28.57 | $26.60 | $28.49 | 96,949,500 |
February 2004 | $25.05 | $27.65 | $24.83 | $27.37 | 105,503,800 |
January 2004 | $24.76 | $25.32 | $23.89 | $24.93 | 105,541,900 |
December 2003 | $25.24 | $25.69 | $24.32 | $24.59 | 92,578,300 |
November 2003 | $25.13 | $25.36 | $24.54 | $25.30 | 60,992,100 |
October 2003 | $24.38 | $25.70 | $24.28 | $25.14 | 84,236,100 |
September 2003 | $23.22 | $24.45 | $23.10 | $24.09 | 70,414,500 |
August 2003 | $23.83 | $24.08 | $22.71 | $23.33 | 70,453,500 |
July 2003 | $23.18 | $25.13 | $22.92 | $24.13 | 103,151,000 |
June 2003 | $23.34 | $23.83 | $22.58 | $23.31 | 76,526,600 |
May 2003 | $22.53 | $23.28 | $22.12 | $23.07 | 75,311,600 |
April 2003 | $20.88 | $22.77 | $19.86 | $22.59 | 109,792,500 |
March 2003 | $20.00 | $21.66 | $18.84 | $20.88 | 99,398,800 |
February 2003 | $20.94 | $21.78 | $19.68 | $19.92 | 88,179,900 |
January 2003 | $21.89 | $22.90 | $20.05 | $21.04 | 89,522,900 |
December 2002 | $22.01 | $22.86 | $20.95 | $21.95 | 96,262,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.