The closing price for PepsiCo (PEP) in June 2009 was $33.89, on June 30, 2009. It was up 6% for the month. The latest price is $143.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $33.87 | $34.18 | $33.74 | $33.89 | 8,815,380 |
June 29 2009 | $34.11 | $34.22 | $33.67 | $33.81 | 6,368,192 |
June 26 2009 | $33.12 | $33.85 | $32.98 | $33.72 | 8,836,589 |
June 25 2009 | $32.61 | $33.52 | $32.41 | $33.29 | 8,050,306 |
June 24 2009 | $32.88 | $33.19 | $32.49 | $32.71 | 4,731,212 |
June 23 2009 | $33.14 | $33.19 | $32.55 | $32.68 | 6,528,685 |
June 22 2009 | $33.07 | $33.23 | $32.79 | $32.98 | 5,314,267 |
June 19 2009 | $33.75 | $33.94 | $33.10 | $33.24 | 9,532,334 |
June 18 2009 | $32.76 | $33.74 | $32.60 | $33.60 | 7,047,058 |
June 17 2009 | $32.25 | $33.19 | $32.13 | $32.66 | 9,395,156 |
June 16 2009 | $32.71 | $32.86 | $32.18 | $32.27 | 6,478,276 |
June 15 2009 | $32.95 | $33.01 | $32.54 | $32.60 | 6,089,636 |
June 12 2009 | $32.58 | $33.20 | $32.43 | $33.08 | 5,958,398 |
June 11 2009 | $32.79 | $33.28 | $32.63 | $32.66 | 8,817,534 |
June 10 2009 | $33.13 | $33.36 | $32.67 | $32.90 | 6,292,196 |
June 09 2009 | $33.42 | $33.50 | $32.81 | $32.97 | 8,072,320 |
June 08 2009 | $33.71 | $33.90 | $33.02 | $33.39 | 6,846,806 |
June 05 2009 | $34.14 | $34.21 | $33.60 | $33.84 | 10,394,100 |
June 04 2009 | $33.46 | $33.85 | $33.17 | $33.80 | 12,602,850 |
June 03 2009 | $33.85 | $33.85 | $33.23 | $33.46 | 11,515,940 |
June 02 2009 | $32.70 | $34.08 | $32.50 | $33.86 | 13,708,350 |
June 01 2009 | $31.96 | $32.65 | $31.95 | $32.49 | 8,262,874 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
