pepsi stock price in 1993-2004

The closing price for PepsiCo (PEP) between 1993 and 2004 was $29.12, on December 31, 2004. It was up 228% in that time. The latest price is $141.98.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2004
$27.77
$29.57
$27.77
$29.12
70,268,100
November 2004
$27.49
$29.15
$26.88
$27.72
75,677,400
October 2004
$27.43
$28.14
$26.46
$27.53
82,809,800
September 2004
$27.67
$28.36
$26.31
$27.02
96,994,400
August 2004
$27.51
$28.88
$26.76
$27.64
84,253,300
July 2004
$29.84
$30.04
$27.29
$27.64
87,363,300
June 2004
$29.20
$30.80
$29.15
$29.79
71,065,400
May 2004
$30.14
$30.29
$28.97
$29.38
71,741,400
April 2004
$29.57
$30.54
$29.51
$30.00
91,650,500
March 2004
$28.49
$29.73
$27.68
$29.64
96,949,500
February 2004
$26.07
$28.77
$25.83
$28.48
105,503,800
January 2004
$25.76
$26.35
$24.86
$25.94
105,541,900
December 2003
$26.26
$26.73
$25.31
$25.59
92,578,300
November 2003
$26.15
$26.39
$25.54
$26.32
60,992,100
October 2003
$25.36
$26.74
$25.26
$26.16
84,236,100
September 2003
$24.17
$25.45
$24.03
$25.07
70,414,500
August 2003
$24.80
$25.06
$23.63
$24.27
70,453,500
July 2003
$24.12
$26.15
$23.85
$25.11
103,151,000
June 2003
$24.29
$24.80
$23.49
$24.25
76,526,600
May 2003
$23.44
$24.22
$23.01
$24.00
75,311,600
April 2003
$21.72
$23.69
$20.67
$23.50
109,792,500
March 2003
$20.81
$22.54
$19.60
$21.72
99,398,800
February 2003
$21.79
$22.66
$20.47
$20.73
88,179,900
January 2003
$22.78
$23.83
$20.87
$21.90
89,522,900
December 2002
$22.90
$23.78
$21.80
$22.84
96,262,600
Daily pricing data for PepsiCo dates back to 6/1/1972, and may be incomplete.