The closing price for PepsiCo (PEP) in 2009 was $38.85, on December 31, 2009. It was up 14.3% for the year. The latest price is $149.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.14 | $39.26 | $38.83 | $38.85 | 3,316,277 |
December 30 2009 | $38.98 | $39.27 | $38.90 | $39.18 | 3,779,386 |
December 29 2009 | $39.17 | $39.36 | $39.05 | $39.05 | 3,787,380 |
December 28 2009 | $39.10 | $39.14 | $38.90 | $39.08 | 4,364,173 |
December 24 2009 | $38.76 | $38.96 | $38.60 | $38.96 | 1,502,817 |
December 23 2009 | $38.90 | $38.90 | $38.50 | $38.78 | 3,828,983 |
December 22 2009 | $38.71 | $38.85 | $38.50 | $38.75 | 6,025,955 |
December 21 2009 | $38.16 | $38.81 | $38.09 | $38.65 | 7,973,193 |
December 18 2009 | $38.29 | $38.29 | $37.56 | $38.01 | 18,604,180 |
December 17 2009 | $38.75 | $38.75 | $38.37 | $38.37 | 8,344,606 |
December 16 2009 | $39.10 | $39.42 | $38.74 | $38.78 | 8,127,854 |
December 15 2009 | $38.99 | $39.23 | $38.60 | $38.98 | 7,657,097 |
December 14 2009 | $39.43 | $39.47 | $38.89 | $38.97 | 7,438,481 |
December 11 2009 | $39.52 | $39.86 | $39.10 | $39.15 | 8,249,503 |
December 10 2009 | $39.72 | $40.02 | $39.41 | $39.52 | 8,512,405 |
December 09 2009 | $39.67 | $39.87 | $38.83 | $39.49 | 20,225,020 |
December 08 2009 | $40.96 | $40.96 | $40.35 | $40.57 | 6,163,158 |
December 07 2009 | $40.71 | $41.21 | $40.62 | $41.05 | 6,259,607 |
December 04 2009 | $40.37 | $40.90 | $40.31 | $40.80 | 8,906,912 |
December 03 2009 | $40.63 | $40.64 | $40.05 | $40.11 | 6,406,326 |
December 02 2009 | $40.58 | $40.73 | $40.37 | $40.68 | 6,197,101 |
December 01 2009 | $39.77 | $40.57 | $39.65 | $40.53 | 6,887,708 |
November 30 2009 | $39.75 | $39.87 | $39.44 | $39.48 | 7,253,153 |
November 27 2009 | $39.49 | $39.69 | $39.18 | $39.53 | 3,415,942 |
November 25 2009 | $39.68 | $40.15 | $39.65 | $40.10 | 4,672,868 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
