The closing price for PepsiCo (PEP) in 1982 was $0.64, on December 31, 1982. It was up 2.1% for the year. The latest price is $125.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $0.64 | $0.64 | $0.63 | $0.64 | 2,939,400 |
December 30 1982 | $0.64 | $0.65 | $0.63 | $0.64 | 4,089,600 |
December 29 1982 | $0.63 | $0.64 | $0.62 | $0.64 | 6,235,200 |
December 28 1982 | $0.62 | $0.63 | $0.62 | $0.62 | 10,076,400 |
December 27 1982 | $0.61 | $0.62 | $0.61 | $0.62 | 5,527,800 |
December 23 1982 | $0.61 | $0.62 | $0.61 | $0.61 | 9,311,400 |
December 22 1982 | $0.61 | $0.61 | $0.60 | $0.60 | 13,152,600 |
December 21 1982 | $0.60 | $0.62 | $0.59 | $0.60 | 21,025,800 |
December 20 1982 | $0.63 | $0.64 | $0.61 | $0.61 | 19,540,800 |
December 17 1982 | $0.63 | $0.64 | $0.62 | $0.63 | 14,990,400 |
December 16 1982 | $0.61 | $0.62 | $0.60 | $0.62 | 14,810,400 |
December 15 1982 | $0.61 | $0.63 | $0.60 | $0.60 | 30,081,600 |
December 14 1982 | $0.64 | $0.68 | $0.60 | $0.62 | 46,162,800 |
December 13 1982 | $0.73 | $0.74 | $0.72 | $0.72 | 3,583,800 |
December 10 1982 | $0.74 | $0.74 | $0.73 | $0.73 | 2,962,800 |
December 09 1982 | $0.73 | $0.74 | $0.72 | $0.73 | 4,755,600 |
December 08 1982 | $0.75 | $0.76 | $0.74 | $0.74 | 8,503,200 |
December 07 1982 | $0.76 | $0.76 | $0.74 | $0.75 | 9,541,800 |
December 06 1982 | $0.75 | $0.76 | $0.73 | $0.76 | 6,015,600 |
December 03 1982 | $0.75 | $0.76 | $0.74 | $0.74 | 8,911,800 |
December 02 1982 | $0.75 | $0.76 | $0.74 | $0.75 | 7,029,000 |
December 01 1982 | $0.75 | $0.77 | $0.74 | $0.75 | 11,820,600 |
November 30 1982 | $0.72 | $0.73 | $0.70 | $0.73 | 13,249,800 |
November 29 1982 | $0.71 | $0.71 | $0.71 | $0.71 | 6,102,000 |
November 26 1982 | $0.71 | $0.71 | $0.70 | $0.71 | 5,439,600 |
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.