PEP: Historical Prices for PEPSICO INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	59.29	60.48	59.29	60.05	7,940,200	60.05
8-Feb-10	59.60	59.66	58.75	58.96	7,047,700	58.96
5-Feb-10	59.51	59.79	58.95	59.51	7,347,800	59.51
4-Feb-10	60.83	60.93	59.62	59.64	6,920,300	59.64
3-Feb-10	60.92	61.40	60.56	61.29	4,863,000	61.29
2-Feb-10	60.68	61.28	60.34	61.15	6,296,700	61.15
1-Feb-10	59.93	60.75	59.52	60.70	7,286,900	60.70
29-Jan-10	59.84	60.36	59.12	59.62	8,127,200	59.62
28-Jan-10	60.30	60.50	59.50	59.74	9,285,900	59.74
27-Jan-10	60.05	60.39	59.60	60.29	6,145,900	60.29
26-Jan-10	60.10	60.53	59.82	60.25	5,001,700	60.25
25-Jan-10	60.70	60.70	60.08	60.23	4,903,800	60.23
22-Jan-10	60.75	61.24	60.31	60.39	7,229,000	60.39
21-Jan-10	62.01	62.16	60.74	60.94	7,121,500	60.94
20-Jan-10	62.09	62.15	61.44	61.95	5,606,000	61.95
19-Jan-10	62.23	62.41	61.97	62.33	5,615,800	62.33
15-Jan-10	62.61	62.91	61.82	62.29	8,361,200	62.29
14-Jan-10	62.02	62.92	61.76	62.80	7,211,600	62.80
13-Jan-10	61.41	62.34	61.41	62.05	7,380,100	62.05
12-Jan-10	60.52	61.68	60.50	61.55	9,081,800	61.55
11-Jan-10	60.68	60.81	60.10	60.70	6,461,200	60.70
8-Jan-10	60.76	60.82	60.27	60.77	8,674,700	60.77
7-Jan-10	61.35	61.38	60.53	60.97	10,792,000	60.97
6-Jan-10	61.99	62.47	61.23	61.36	9,998,000	61.36
5-Jan-10	61.00	62.10	60.90	61.98	8,886,000	61.98
4-Jan-10	61.19	61.52	60.64	61.24	6,585,900	61.24
31-Dec-09	61.25	61.44	60.76	60.80	3,316,300	60.80
30-Dec-09	61.00	61.45	60.87	61.31	3,779,400	61.31
29-Dec-09	61.29	61.59	61.10	61.10	3,787,000	61.10
28-Dec-09	61.19	61.25	60.87	61.16	4,364,200	61.16
24-Dec-09	60.66	60.96	60.40	60.96	1,502,900	60.96
23-Dec-09	60.87	60.87	60.25	60.68	3,829,000	60.68
22-Dec-09	60.57	60.79	60.25	60.63	6,026,000	60.63
21-Dec-09	59.72	60.73	59.60	60.48	7,973,000	60.48
18-Dec-09	59.92	59.92	58.77	59.48	18,604,200	59.48
17-Dec-09	60.64	60.64	60.04	60.04	8,336,100	60.04
16-Dec-09	61.18	61.69	60.62	60.68	8,127,400	60.68
15-Dec-09	61.01	61.39	60.40	60.99	7,656,600	60.99
14-Dec-09	61.70	61.77	60.86	60.98	7,437,800	60.98
11-Dec-09	61.85	62.38	61.18	61.27	8,249,600	61.27
10-Dec-09	62.15	62.63	61.67	61.84	8,512,500	61.84
9-Dec-09	62.08	62.39	60.76	61.80	20,222,300	61.80
8-Dec-09	64.09	64.09	63.15	63.48	6,161,600	63.48
7-Dec-09	63.70	64.48	63.56	64.23	6,259,700	64.23
4-Dec-09	63.18	64.00	63.08	63.85	8,907,000	63.85
3-Dec-09	63.58	63.59	62.67	62.76	6,406,200	62.76
2-Dec-09	63.50	63.74	63.17	63.65	6,195,800	63.65
2-Dec-09	$ 0.45 Dividend
1-Dec-09	62.68	63.93	62.49	63.87	6,887,700	63.42
30-Nov-09	62.64	62.83	62.15	62.22	7,252,700	61.78
27-Nov-09	62.24	62.55	61.75	62.30	3,416,000	61.86
25-Nov-09	62.53	63.27	62.49	63.19	4,672,600	62.74
24-Nov-09	62.62	62.65	62.13	62.50	4,139,700	62.06
23-Nov-09	62.46	62.99	62.26	62.49	5,009,400	62.05
20-Nov-09	61.67	62.31	61.43	62.08	5,314,600	61.64
19-Nov-09	62.10	62.10	61.35	61.88	4,390,400	61.44
18-Nov-09	62.44	62.51	61.81	62.30	3,952,300	61.86
17-Nov-09	62.42	62.63	62.03	62.60	4,362,400	62.16
16-Nov-09	62.21	62.49	61.94	62.43	4,966,800	61.99
13-Nov-09	61.63	62.13	61.35	61.94	6,411,100	61.50
12-Nov-09	62.49	62.75	61.10	61.27	8,474,900	60.84
11-Nov-09	62.34	62.68	62.08	62.60	4,714,300	62.16
10-Nov-09	62.17	62.94	61.93	62.08	7,094,100	61.64
9-Nov-09	61.81	62.32	61.43	62.28	6,921,800	61.84
6-Nov-09	60.99	61.76	60.79	61.76	4,831,000	61.32
5-Nov-09	60.44	61.41	60.42	61.23	5,578,500	60.80
4-Nov-09	60.16	60.96	59.79	60.38	5,552,100	59.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions