The closing price for PepsiCo (PEP) in June 2005 was $30.36, on June 30, 2005. It was down 3.5% for the month. The latest price is $143.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $30.46 | $30.64 | $30.27 | $30.36 | 4,068,400 |
June 29 2005 | $30.94 | $30.96 | $30.60 | $30.64 | 3,626,400 |
June 28 2005 | $30.48 | $31.05 | $30.47 | $30.86 | 4,397,000 |
June 27 2005 | $30.46 | $30.59 | $30.25 | $30.55 | 4,443,100 |
June 24 2005 | $30.78 | $30.99 | $30.54 | $30.55 | 4,794,000 |
June 23 2005 | $31.01 | $31.10 | $30.74 | $30.88 | 3,385,300 |
June 22 2005 | $31.51 | $31.51 | $31.00 | $31.08 | 3,942,400 |
June 21 2005 | $31.38 | $31.52 | $31.30 | $31.45 | 2,406,000 |
June 20 2005 | $31.26 | $31.56 | $31.15 | $31.52 | 2,485,200 |
June 17 2005 | $31.91 | $31.93 | $31.37 | $31.39 | 5,452,000 |
June 16 2005 | $31.30 | $31.58 | $31.24 | $31.54 | 3,135,500 |
June 15 2005 | $31.24 | $31.42 | $31.15 | $31.41 | 3,589,300 |
June 14 2005 | $31.15 | $31.32 | $31.15 | $31.27 | 3,110,300 |
June 13 2005 | $31.23 | $31.38 | $31.07 | $31.28 | 3,933,300 |
June 10 2005 | $31.11 | $31.27 | $31.04 | $31.25 | 2,049,500 |
June 09 2005 | $31.14 | $31.32 | $31.05 | $31.24 | 2,763,500 |
June 08 2005 | $31.48 | $31.49 | $31.09 | $31.23 | 3,708,100 |
June 07 2005 | $31.37 | $31.49 | $31.27 | $31.32 | 4,184,300 |
June 06 2005 | $31.38 | $31.49 | $31.17 | $31.25 | 3,502,800 |
June 03 2005 | $31.83 | $31.83 | $31.28 | $31.38 | 4,402,200 |
June 02 2005 | $31.88 | $31.96 | $31.69 | $31.88 | 2,174,800 |
June 01 2005 | $31.46 | $31.93 | $31.44 | $31.83 | 2,975,500 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
