PEP: Historical Prices for PEPSICO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	61.67	62.31	61.43	62.08	5,314,600	62.08
19-Nov-09	62.10	62.10	61.35	61.88	4,390,400	61.88
18-Nov-09	62.44	62.51	61.81	62.30	3,952,300	62.30
17-Nov-09	62.42	62.63	62.03	62.60	4,362,400	62.60
16-Nov-09	62.21	62.49	61.94	62.43	4,966,800	62.43
13-Nov-09	61.63	62.13	61.35	61.94	6,411,100	61.94
12-Nov-09	62.49	62.75	61.10	61.27	8,474,900	61.27
11-Nov-09	62.34	62.68	62.08	62.60	4,714,300	62.60
10-Nov-09	62.17	62.94	61.93	62.08	7,094,100	62.08
9-Nov-09	61.81	62.32	61.43	62.28	6,921,800	62.28
6-Nov-09	60.99	61.76	60.79	61.76	4,831,000	61.76
5-Nov-09	60.44	61.41	60.42	61.23	5,578,500	61.23
4-Nov-09	60.16	60.96	59.79	60.38	5,552,100	60.38
3-Nov-09	60.29	60.39	59.62	60.06	5,797,000	60.06
2-Nov-09	60.79	61.07	60.16	60.60	6,618,800	60.60
30-Oct-09	61.35	61.64	60.37	60.55	7,794,100	60.55
29-Oct-09	61.01	61.46	60.57	61.39	5,245,300	61.39
28-Oct-09	60.88	61.52	60.75	60.99	6,321,900	60.99
27-Oct-09	60.64	61.35	60.10	61.00	7,262,900	61.00
26-Oct-09	61.14	61.50	60.21	60.47	5,113,000	60.47
23-Oct-09	61.41	61.67	60.58	61.03	6,505,200	61.03
22-Oct-09	61.90	61.90	60.87	61.50	5,428,100	61.50
21-Oct-09	61.38	62.34	61.23	61.84	7,445,000	61.84
20-Oct-09	62.00	62.05	61.12	61.58	8,068,000	61.58
19-Oct-09	62.28	62.57	61.90	62.05	5,557,300	62.05
16-Oct-09	62.47	62.68	62.11	62.29	6,588,400	62.29
15-Oct-09	61.57	62.75	61.39	62.68	10,518,600	62.68
14-Oct-09	60.94	61.68	60.70	61.62	8,462,200	61.62
13-Oct-09	60.88	61.00	60.52	60.60	7,502,000	60.60
12-Oct-09	60.43	61.36	60.25	60.92	6,178,100	60.92
9-Oct-09	60.38	60.70	59.81	60.59	6,360,200	60.59
8-Oct-09	61.24	61.24	59.80	60.39	17,263,400	60.39
7-Oct-09	60.85	61.38	60.45	61.17	6,441,900	61.17
6-Oct-09	61.05	61.27	60.42	60.87	8,128,900	60.87
5-Oct-09	60.83	61.24	60.14	60.85	7,892,000	60.85
2-Oct-09	59.12	61.24	58.93	60.90	17,530,200	60.90
1-Oct-09	58.70	58.99	58.27	58.46	9,010,200	58.46
30-Sep-09	58.74	58.86	58.01	58.66	8,898,400	58.66
29-Sep-09	59.10	59.31	58.00	58.51	7,086,400	58.51
28-Sep-09	58.95	59.49	58.62	59.03	4,085,900	59.03
25-Sep-09	58.50	59.13	58.32	58.68	6,758,800	58.68
24-Sep-09	58.57	58.82	58.24	58.54	6,157,700	58.54
23-Sep-09	58.69	59.08	58.34	58.47	6,122,400	58.47
22-Sep-09	59.10	59.20	58.30	58.58	6,801,900	58.58
21-Sep-09	59.52	59.66	58.81	59.02	7,785,600	59.02
18-Sep-09	59.04	60.00	58.96	59.86	14,645,500	59.86
17-Sep-09	58.35	58.99	58.22	58.80	7,034,500	58.80
16-Sep-09	58.34	58.47	57.67	58.34	5,747,600	58.34
15-Sep-09	58.74	58.74	57.91	58.29	6,339,500	58.29
14-Sep-09	58.49	58.89	58.21	58.70	5,949,000	58.70
11-Sep-09	58.05	58.92	57.74	58.81	8,195,300	58.81
10-Sep-09	57.92	58.05	57.54	57.86	7,601,400	57.86
9-Sep-09	58.34	58.34	57.86	58.04	10,094,900	58.04
8-Sep-09	57.66	58.34	57.33	58.28	13,031,000	58.28
4-Sep-09	56.45	57.70	56.33	57.54	8,841,700	57.54
3-Sep-09	56.54	56.80	56.00	56.64	7,820,200	56.64
2-Sep-09	55.99	56.62	55.69	56.35	8,902,900	56.35
2-Sep-09	$ 0.45 Dividend
1-Sep-09	56.60	57.30	55.93	56.25	7,964,700	55.80
31-Aug-09	56.56	56.98	56.38	56.67	5,522,400	56.22
28-Aug-09	57.96	58.00	56.61	56.76	6,603,800	56.31
27-Aug-09	57.59	58.10	57.50	57.76	5,854,300	57.30
26-Aug-09	57.35	58.19	57.13	57.88	7,396,800	57.42
25-Aug-09	57.35	57.80	57.07	57.29	5,822,700	56.83
24-Aug-09	57.69	57.78	57.06	57.45	5,690,000	56.99
21-Aug-09	57.07	57.73	56.80	57.49	8,890,100	57.03
20-Aug-09	56.30	57.16	56.20	56.84	6,064,000	56.39
* 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