The closing price for PepsiCo (PEP) in 2008 was $33.90, on December 31, 2008. It was down 26.5% for the year. The latest price is $146.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.06 | $34.39 | $33.80 | $33.90 | 5,024,508 |
December 30 2008 | $33.49 | $34.05 | $33.47 | $33.96 | 5,010,549 |
December 29 2008 | $33.92 | $34.08 | $33.06 | $33.46 | 4,708,593 |
December 26 2008 | $33.85 | $34.11 | $33.59 | $33.77 | 2,854,957 |
December 24 2008 | $33.57 | $33.94 | $33.46 | $33.75 | 2,051,607 |
December 23 2008 | $33.28 | $34.19 | $33.21 | $33.52 | 6,250,434 |
December 22 2008 | $33.59 | $33.95 | $32.78 | $33.26 | 5,738,695 |
December 19 2008 | $33.94 | $34.34 | $33.31 | $33.47 | 11,422,020 |
December 18 2008 | $33.80 | $34.27 | $33.65 | $33.86 | 10,270,560 |
December 17 2008 | $33.28 | $33.98 | $32.96 | $33.62 | 8,133,992 |
December 16 2008 | $32.74 | $33.68 | $32.50 | $33.55 | 9,408,982 |
December 15 2008 | $32.44 | $32.72 | $31.64 | $32.44 | 6,148,659 |
December 12 2008 | $31.90 | $32.39 | $31.57 | $32.20 | 6,984,443 |
December 11 2008 | $32.80 | $33.42 | $32.45 | $32.62 | 5,699,459 |
December 10 2008 | $32.57 | $33.09 | $32.35 | $32.81 | 5,651,437 |
December 09 2008 | $33.06 | $33.19 | $32.16 | $32.35 | 7,472,046 |
December 08 2008 | $33.66 | $33.73 | $32.71 | $33.17 | 9,974,107 |
December 05 2008 | $32.44 | $33.73 | $31.79 | $33.03 | 9,936,157 |
December 04 2008 | $33.21 | $33.73 | $32.07 | $32.39 | 7,775,200 |
December 03 2008 | $33.10 | $33.56 | $32.48 | $33.47 | 10,379,080 |
December 02 2008 | $33.47 | $33.67 | $32.61 | $33.43 | 7,039,171 |
December 01 2008 | $34.12 | $34.63 | $32.88 | $32.94 | 7,918,336 |
November 28 2008 | $33.88 | $34.88 | $33.78 | $34.82 | 3,526,321 |
November 26 2008 | $33.08 | $33.79 | $32.26 | $33.73 | 8,115,508 |
November 25 2008 | $34.21 | $34.91 | $32.32 | $33.16 | 11,319,690 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
