The closing price for PepsiCo (PEP) in 2000 was $26.91, on December 29, 2000. It was up 42.1% for the year. The latest price is $143.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.53 | $26.91 | $26.37 | $26.91 | 2,625,100 |
December 28 2000 | $26.54 | $26.54 | $25.99 | $26.47 | 3,939,700 |
December 27 2000 | $26.57 | $26.87 | $26.43 | $26.54 | 3,164,400 |
December 26 2000 | $26.50 | $26.74 | $26.20 | $26.54 | 2,097,600 |
December 22 2000 | $26.57 | $26.60 | $25.82 | $26.40 | 3,374,800 |
December 21 2000 | $26.60 | $27.01 | $26.33 | $26.47 | 3,612,100 |
December 20 2000 | $26.40 | $26.94 | $25.96 | $26.54 | 3,797,700 |
December 19 2000 | $26.74 | $27.01 | $26.60 | $26.70 | 4,962,600 |
December 18 2000 | $26.81 | $26.84 | $25.92 | $26.77 | 5,112,200 |
December 15 2000 | $26.33 | $26.98 | $26.33 | $26.50 | 9,372,300 |
December 14 2000 | $26.09 | $27.11 | $25.99 | $27.01 | 6,014,700 |
December 13 2000 | $25.69 | $26.43 | $25.69 | $26.30 | 3,962,700 |
December 12 2000 | $25.45 | $25.86 | $25.35 | $25.72 | 2,542,100 |
December 11 2000 | $25.75 | $25.75 | $25.38 | $25.55 | 4,171,700 |
December 08 2000 | $25.52 | $25.99 | $25.35 | $25.75 | 5,436,900 |
December 07 2000 | $24.09 | $25.92 | $24.09 | $25.48 | 6,895,800 |
December 06 2000 | $23.96 | $24.67 | $23.85 | $24.60 | 7,443,800 |
December 05 2000 | $23.64 | $24.02 | $23.41 | $23.91 | 6,618,500 |
December 04 2000 | $22.76 | $24.35 | $22.66 | $23.71 | 12,372,400 |
December 01 2000 | $24.83 | $24.83 | $22.46 | $22.93 | 12,101,200 |
November 30 2000 | $24.42 | $25.06 | $23.98 | $24.56 | 4,043,800 |
November 29 2000 | $24.42 | $24.79 | $24.32 | $24.56 | 2,749,100 |
November 28 2000 | $24.35 | $24.69 | $23.95 | $24.42 | 3,270,800 |
November 27 2000 | $23.74 | $24.52 | $23.44 | $24.02 | 2,943,200 |
November 24 2000 | $24.08 | $24.29 | $24.05 | $24.08 | 1,673,500 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
