The closing price for PepsiCo (PEP) in June 2011 was $46.09, on June 30, 2011. It was down 0.2% for the month. The latest price is $140.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $45.90 | $46.13 | $45.76 | $46.09 | 5,282,235 |
June 29 2011 | $45.66 | $45.98 | $45.65 | $45.79 | 5,512,145 |
June 28 2011 | $45.40 | $45.67 | $45.28 | $45.56 | 5,162,729 |
June 27 2011 | $44.85 | $45.37 | $44.85 | $45.19 | 7,454,666 |
June 24 2011 | $44.49 | $44.94 | $44.47 | $44.80 | 14,860,370 |
June 23 2011 | $44.68 | $44.86 | $44.15 | $44.49 | 8,321,064 |
June 22 2011 | $45.11 | $45.26 | $45.00 | $45.01 | 5,434,014 |
June 21 2011 | $45.34 | $45.38 | $45.03 | $45.11 | 5,653,807 |
June 20 2011 | $44.92 | $45.33 | $44.92 | $45.15 | 5,061,137 |
June 17 2011 | $45.36 | $45.48 | $44.87 | $44.98 | 7,581,518 |
June 16 2011 | $44.86 | $45.30 | $44.85 | $45.09 | 6,250,442 |
June 15 2011 | $45.26 | $45.53 | $44.35 | $44.82 | 7,751,179 |
June 14 2011 | $45.47 | $45.67 | $45.32 | $45.53 | 4,832,032 |
June 13 2011 | $44.99 | $45.37 | $44.91 | $45.20 | 4,796,363 |
June 10 2011 | $45.36 | $45.43 | $44.88 | $44.96 | 6,987,142 |
June 09 2011 | $45.14 | $45.78 | $45.00 | $45.49 | 6,046,917 |
June 08 2011 | $44.98 | $45.16 | $44.77 | $45.05 | 5,477,045 |
June 07 2011 | $45.29 | $45.36 | $45.05 | $45.11 | 7,381,730 |
June 06 2011 | $45.18 | $45.45 | $45.01 | $45.09 | 4,924,612 |
June 03 2011 | $45.14 | $45.39 | $44.97 | $45.14 | 5,721,319 |
June 02 2011 | $45.98 | $46.07 | $45.37 | $45.49 | 6,139,795 |
June 01 2011 | $46.19 | $46.38 | $46.00 | $46.00 | 7,754,385 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
