The closing price for PepsiCo (PEP) in 2011 was $45.45, on December 30, 2011. It was up 3.8% for the year. The latest price is $149.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $45.50 | $45.69 | $45.38 | $45.45 | 2,632,830 |
December 29 2011 | $45.19 | $45.65 | $45.19 | $45.58 | 2,840,292 |
December 28 2011 | $45.47 | $45.56 | $45.10 | $45.15 | 3,179,743 |
December 27 2011 | $45.54 | $45.75 | $45.43 | $45.47 | 2,543,955 |
December 23 2011 | $45.41 | $45.69 | $45.30 | $45.61 | 2,625,656 |
December 22 2011 | $45.24 | $45.50 | $45.16 | $45.24 | 3,537,142 |
December 21 2011 | $44.68 | $45.39 | $44.68 | $45.24 | 4,979,607 |
December 20 2011 | $44.39 | $45.02 | $44.27 | $44.89 | 4,800,396 |
December 19 2011 | $44.28 | $44.65 | $43.98 | $44.10 | 4,943,333 |
December 16 2011 | $44.72 | $44.80 | $44.27 | $44.33 | 8,619,689 |
December 15 2011 | $43.86 | $44.60 | $43.80 | $44.43 | 6,417,798 |
December 14 2011 | $44.13 | $44.30 | $43.80 | $43.83 | 5,665,428 |
December 13 2011 | $44.50 | $44.69 | $43.94 | $44.04 | 4,949,874 |
December 12 2011 | $44.60 | $44.69 | $43.77 | $44.30 | 5,834,345 |
December 09 2011 | $44.15 | $44.80 | $44.13 | $44.66 | 6,352,454 |
December 08 2011 | $44.21 | $44.63 | $44.00 | $44.07 | 5,170,180 |
December 07 2011 | $44.15 | $44.65 | $44.00 | $44.47 | 5,638,302 |
December 06 2011 | $44.26 | $44.56 | $43.95 | $44.29 | 5,997,179 |
December 05 2011 | $44.32 | $44.37 | $43.91 | $44.12 | 5,601,248 |
December 02 2011 | $44.15 | $44.32 | $43.94 | $44.04 | 6,571,581 |
December 01 2011 | $44.03 | $44.17 | $43.73 | $43.91 | 7,686,171 |
November 30 2011 | $44.11 | $44.26 | $43.62 | $43.84 | 10,022,580 |
November 29 2011 | $42.87 | $43.50 | $42.81 | $43.26 | 6,408,924 |
November 28 2011 | $42.61 | $43.18 | $42.52 | $42.80 | 5,459,001 |
November 25 2011 | $42.61 | $42.75 | $42.40 | $42.46 | 2,893,423 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
