The closing price for PepsiCo (PEP) in March 2009 was $32.43, on March 31, 2009. It was up 9.8% for the month. The latest price is $153.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $32.92 | $33.07 | $32.43 | $32.43 | 9,180,129 |
March 30 2009 | $32.79 | $33.14 | $32.30 | $32.62 | 7,584,781 |
March 27 2009 | $33.16 | $33.45 | $32.83 | $33.00 | 5,875,729 |
March 26 2009 | $33.36 | $33.51 | $32.75 | $33.48 | 7,122,949 |
March 25 2009 | $32.89 | $33.25 | $32.55 | $33.05 | 8,705,428 |
March 24 2009 | $32.23 | $32.73 | $32.20 | $32.46 | 5,903,221 |
March 23 2009 | $31.70 | $32.52 | $31.64 | $32.52 | 7,536,063 |
March 20 2009 | $31.01 | $31.75 | $31.01 | $31.51 | 13,268,970 |
March 19 2009 | $31.41 | $31.42 | $30.67 | $30.86 | 10,284,020 |
March 18 2009 | $30.37 | $31.44 | $30.37 | $31.16 | 9,202,901 |
March 17 2009 | $30.69 | $31.03 | $30.25 | $31.02 | 6,697,331 |
March 16 2009 | $30.81 | $31.35 | $30.65 | $30.69 | 7,482,277 |
March 13 2009 | $30.60 | $30.74 | $30.19 | $30.62 | 7,977,289 |
March 12 2009 | $29.78 | $30.49 | $29.65 | $30.42 | 8,257,818 |
March 11 2009 | $29.41 | $30.01 | $29.33 | $29.87 | 8,048,323 |
March 10 2009 | $29.04 | $29.40 | $28.88 | $29.35 | 9,347,248 |
March 09 2009 | $29.35 | $29.72 | $28.74 | $28.85 | 7,986,423 |
March 06 2009 | $29.02 | $29.76 | $28.96 | $29.67 | 10,849,940 |
March 05 2009 | $29.59 | $29.67 | $28.59 | $28.96 | 11,779,100 |
March 04 2009 | $30.71 | $30.83 | $29.60 | $29.98 | 10,631,670 |
March 03 2009 | $29.81 | $30.62 | $29.52 | $30.26 | 14,966,720 |
March 02 2009 | $29.54 | $29.93 | $29.19 | $29.25 | 8,637,301 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
