The closing price for PepsiCo (PEP) in 2000 was $26.68, on December 29, 2000. It was up 42.1% for the year. The latest price is $145.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.31 | $26.68 | $26.14 | $26.68 | 2,625,100 |
December 28 2000 | $26.31 | $26.31 | $25.77 | $26.24 | 3,939,700 |
December 27 2000 | $26.34 | $26.65 | $26.21 | $26.31 | 3,164,400 |
December 26 2000 | $26.28 | $26.51 | $25.97 | $26.31 | 2,097,600 |
December 22 2000 | $26.34 | $26.38 | $25.60 | $26.18 | 3,374,800 |
December 21 2000 | $26.38 | $26.78 | $26.11 | $26.24 | 3,612,100 |
December 20 2000 | $26.18 | $26.71 | $25.74 | $26.31 | 3,797,700 |
December 19 2000 | $26.51 | $26.78 | $26.38 | $26.48 | 4,962,600 |
December 18 2000 | $26.58 | $26.61 | $25.70 | $26.55 | 5,112,200 |
December 15 2000 | $26.11 | $26.75 | $26.11 | $26.28 | 9,372,300 |
December 14 2000 | $25.87 | $26.88 | $25.77 | $26.78 | 6,014,700 |
December 13 2000 | $25.47 | $26.21 | $25.47 | $26.07 | 3,962,700 |
December 12 2000 | $25.23 | $25.64 | $25.13 | $25.50 | 2,542,100 |
December 11 2000 | $25.54 | $25.54 | $25.17 | $25.33 | 4,171,700 |
December 08 2000 | $25.30 | $25.77 | $25.13 | $25.54 | 5,436,900 |
December 07 2000 | $23.89 | $25.70 | $23.89 | $25.27 | 6,895,800 |
December 06 2000 | $23.75 | $24.46 | $23.65 | $24.39 | 7,443,800 |
December 05 2000 | $23.44 | $23.81 | $23.21 | $23.71 | 6,618,500 |
December 04 2000 | $22.57 | $24.15 | $22.47 | $23.51 | 12,372,400 |
December 01 2000 | $24.62 | $24.62 | $22.27 | $22.74 | 12,101,200 |
November 30 2000 | $24.21 | $24.85 | $23.78 | $24.35 | 4,043,800 |
November 29 2000 | $24.21 | $24.58 | $24.11 | $24.35 | 2,749,100 |
November 28 2000 | $24.15 | $24.48 | $23.75 | $24.21 | 3,270,800 |
November 27 2000 | $23.54 | $24.32 | $23.24 | $23.81 | 2,943,200 |
November 24 2000 | $23.88 | $24.08 | $23.85 | $23.88 | 1,673,500 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
