The closing price for PepsiCo (PEP) in 2008 was $34.20, on December 31, 2008. It was down 26.5% for the year. The latest price is $153.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.36 | $34.69 | $34.10 | $34.20 | 5,024,508 |
December 30 2008 | $33.78 | $34.35 | $33.77 | $34.26 | 5,010,549 |
December 29 2008 | $34.22 | $34.38 | $33.35 | $33.76 | 4,708,593 |
December 26 2008 | $34.15 | $34.41 | $33.88 | $34.06 | 2,854,957 |
December 24 2008 | $33.87 | $34.24 | $33.76 | $34.05 | 2,051,607 |
December 23 2008 | $33.57 | $34.49 | $33.50 | $33.82 | 6,250,434 |
December 22 2008 | $33.89 | $34.25 | $33.07 | $33.56 | 5,738,695 |
December 19 2008 | $34.24 | $34.64 | $33.61 | $33.77 | 11,422,020 |
December 18 2008 | $34.10 | $34.58 | $33.95 | $34.16 | 10,270,560 |
December 17 2008 | $33.57 | $34.28 | $33.25 | $33.92 | 8,133,992 |
December 16 2008 | $33.03 | $33.98 | $32.78 | $33.85 | 9,408,982 |
December 15 2008 | $32.72 | $33.01 | $31.92 | $32.73 | 6,148,659 |
December 12 2008 | $32.19 | $32.68 | $31.85 | $32.48 | 6,984,443 |
December 11 2008 | $33.09 | $33.71 | $32.73 | $32.91 | 5,699,459 |
December 10 2008 | $32.85 | $33.38 | $32.63 | $33.10 | 5,651,437 |
December 09 2008 | $33.35 | $33.48 | $32.44 | $32.63 | 7,472,046 |
December 08 2008 | $33.96 | $34.03 | $33.00 | $33.46 | 9,974,107 |
December 05 2008 | $32.72 | $34.03 | $32.07 | $33.32 | 9,936,157 |
December 04 2008 | $33.50 | $34.03 | $32.35 | $32.67 | 7,775,200 |
December 03 2008 | $33.40 | $33.86 | $32.77 | $33.76 | 10,379,080 |
December 02 2008 | $33.77 | $33.97 | $32.90 | $33.73 | 7,039,171 |
December 01 2008 | $34.42 | $34.94 | $33.17 | $33.23 | 7,918,336 |
November 28 2008 | $34.18 | $35.19 | $34.08 | $35.12 | 3,526,321 |
November 26 2008 | $33.38 | $34.09 | $32.54 | $34.03 | 8,115,508 |
November 25 2008 | $34.51 | $35.22 | $32.61 | $33.45 | 11,319,690 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
