The closing price for PepsiCo (PEP) in 2003 was $26.12, on December 31, 2003. It was up 12.3% for the year. The latest price is $154.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $26.12 | $26.31 | $26.04 | $26.12 | 3,761,900 |
December 30 2003 | $26.01 | $26.17 | $25.94 | $26.12 | 3,651,700 |
December 29 2003 | $26.04 | $26.22 | $25.89 | $26.20 | 4,438,400 |
December 26 2003 | $25.97 | $26.08 | $25.94 | $26.04 | 969,300 |
December 24 2003 | $25.93 | $26.03 | $25.84 | $25.88 | 2,039,300 |
December 23 2003 | $26.14 | $26.36 | $25.95 | $26.04 | 5,374,200 |
December 22 2003 | $26.32 | $26.47 | $26.15 | $26.33 | 4,012,700 |
December 19 2003 | $26.42 | $26.53 | $26.29 | $26.43 | 5,093,100 |
December 18 2003 | $26.54 | $26.55 | $26.21 | $26.41 | 4,090,200 |
December 17 2003 | $26.45 | $26.58 | $26.35 | $26.42 | 4,348,000 |
December 16 2003 | $26.54 | $26.72 | $26.44 | $26.56 | 4,703,300 |
December 15 2003 | $26.39 | $26.66 | $26.30 | $26.54 | 4,347,800 |
December 12 2003 | $26.25 | $26.39 | $26.11 | $26.27 | 3,713,700 |
December 11 2003 | $26.33 | $26.43 | $26.12 | $26.27 | 4,222,900 |
December 10 2003 | $26.48 | $26.53 | $26.20 | $26.28 | 4,684,200 |
December 09 2003 | $26.78 | $26.80 | $26.44 | $26.47 | 5,686,300 |
December 08 2003 | $27.14 | $27.22 | $26.85 | $26.95 | 5,731,700 |
December 05 2003 | $26.89 | $27.08 | $26.89 | $27.08 | 3,968,700 |
December 04 2003 | $26.64 | $26.99 | $26.59 | $26.89 | 3,534,200 |
December 03 2003 | $26.93 | $26.96 | $26.61 | $26.64 | 5,457,500 |
December 02 2003 | $26.85 | $27.06 | $26.75 | $26.88 | 4,493,300 |
December 01 2003 | $26.81 | $27.29 | $26.75 | $27.20 | 4,545,700 |
November 28 2003 | $26.77 | $26.92 | $26.69 | $26.87 | 1,512,600 |
November 26 2003 | $26.81 | $26.94 | $26.41 | $26.78 | 4,333,700 |
November 25 2003 | $26.69 | $26.81 | $26.55 | $26.64 | 4,654,700 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
