The closing price for PepsiCo (PEP) in 2007 was $45.78, on December 31, 2007. It was up 23.6% for the year. The latest price is $145.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $46.40 | $46.40 | $45.69 | $45.78 | 3,608,503 |
December 28 2007 | $46.44 | $46.64 | $46.18 | $46.46 | 2,406,549 |
December 27 2007 | $46.44 | $46.96 | $46.20 | $46.26 | 3,429,181 |
December 26 2007 | $47.04 | $47.04 | $46.40 | $46.61 | 3,244,444 |
December 24 2007 | $46.66 | $47.05 | $46.45 | $46.87 | 1,444,900 |
December 21 2007 | $46.94 | $46.97 | $46.31 | $46.66 | 7,732,454 |
December 20 2007 | $46.56 | $46.58 | $45.91 | $46.14 | 4,365,166 |
December 19 2007 | $46.56 | $46.68 | $46.03 | $46.32 | 5,039,320 |
December 18 2007 | $47.10 | $47.10 | $46.15 | $46.46 | 7,384,162 |
December 17 2007 | $47.58 | $47.58 | $46.56 | $46.67 | 5,968,409 |
December 14 2007 | $47.40 | $47.65 | $47.27 | $47.32 | 6,740,443 |
December 13 2007 | $47.23 | $47.52 | $46.76 | $47.46 | 4,995,713 |
December 12 2007 | $46.90 | $47.39 | $46.56 | $47.10 | 7,472,087 |
December 11 2007 | $46.75 | $47.10 | $46.05 | $46.13 | 5,377,837 |
December 10 2007 | $46.67 | $46.79 | $46.39 | $46.61 | 3,942,057 |
December 07 2007 | $46.55 | $46.90 | $46.39 | $46.44 | 3,359,845 |
December 06 2007 | $45.99 | $46.55 | $45.87 | $46.46 | 3,788,417 |
December 05 2007 | $45.73 | $46.32 | $45.61 | $46.00 | 6,580,205 |
December 04 2007 | $45.78 | $46.22 | $45.76 | $46.01 | 4,260,470 |
December 03 2007 | $46.52 | $46.52 | $45.84 | $45.96 | 4,424,470 |
November 30 2007 | $46.05 | $46.32 | $45.64 | $46.32 | 7,287,648 |
November 29 2007 | $46.26 | $46.26 | $45.67 | $45.94 | 4,522,726 |
November 28 2007 | $45.67 | $46.46 | $45.30 | $46.31 | 6,728,639 |
November 27 2007 | $45.11 | $45.69 | $44.68 | $45.57 | 6,342,236 |
November 26 2007 | $45.41 | $45.86 | $44.72 | $44.83 | 6,032,863 |
Daily pricing data for PepsiCo dates back to 11/5/1984, and may be incomplete.
