PEP: PepsiCo, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 40.8401

CLOSE 41.0319

Low

LOW 29.69

High

HIGH 49.94

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	35.38	37.38	35	36.88
01/04/2000	36.56	37.56	35.75	35.94
01/05/2000	35.81	36.31	34.88	35.06
01/06/2000	34.75	36.88	34.5	36.63
01/07/2000	36.88	38.63	36.69	38.25
01/10/2000	38.13	38.19	36.63	36.88
01/11/2000	37.25	37.63	36.63	36.75
01/12/2000	36.75	37.25	36.31	36.31
01/13/2000	36.31	36.63	35.94	35.94
01/14/2000	36.06	36.81	35.94	36.19
01/18/2000	35.94	37	35.56	36.25
01/19/2000	36.88	36.88	35.94	36.44
01/20/2000	36.44	36.44	36	36.13
01/21/2000	36.19	36.44	35.75	36.13
01/24/2000	36.19	36.38	34.81	35.31
01/25/2000	35.31	35.38	33.88	34.31
01/26/2000	34.31	34.94	33.75	33.94
01/27/2000	34	34.31	33.25	33.81
01/28/2000	33.56	34	33.19	33.25
01/31/2000	33.5	34.38	33.25	34.13
02/01/2000	34	34.31	33.69	34
02/02/2000	33.75	33.94	32.94	33
02/03/2000	33	33.38	32.63	33.06
02/04/2000	33.63	34.13	32.63	32.75
02/07/2000	32.88	33.19	32.25	32.38
02/08/2000	33.31	33.75	33	33.31
02/09/2000	35	35.13	33.75	34
02/10/2000	34.88	34.88	34.06	34.63
02/11/2000	35	35.13	34	34.38
02/14/2000	34.19	34.5	33.94	34.06
02/15/2000	34	34.88	34	34.19
02/16/2000	34.13	34.81	33.94	34.69
02/17/2000	34.56	34.81	34.25	34.31
02/18/2000	34.38	34.75	33.94	34.25
02/22/2000	34.31	34.88	34.13	34.69
02/23/2000	34.31	34.75	34	34.19
02/24/2000	34.06	34.38	33.19	34
02/25/2000	34	34.38	32.69	32.75
02/28/2000	33.19	33.88	32.75	33.25
02/29/2000	32.88	33.06	32.13	32.13
03/01/2000	32	32.94	31.88	32.56
03/02/2000	32.69	32.88	31.56	31.56
03/03/2000	32.5	32.5	31.31	31.63
03/06/2000	31.06	31.44	30.69	31
03/07/2000	31	31.5	29.69	30.63
03/08/2000	31	31.5	30.06	30.5
03/09/2000	30.75	31.75	30.63	31.38
03/10/2000	31.06	31.38	30.5	30.75
03/13/2000	30.13	31.19	30.13	31.13
03/14/2000	30.63	30.75	30.13	30.69
03/15/2000	30.44	33.19	30.31	33.19
03/16/2000	33	34.19	32.25	34.06
03/17/2000	33	33.94	32.81	33
03/20/2000	32.5	33.63	32.25	33.25
03/21/2000	33.38	34.31	32.63	34.31
03/22/2000	34.31	34.38	32.75	33.5
03/23/2000	32.88	34	32.75	33.69
03/24/2000	33	33.5	32.56	32.94
03/27/2000	32.75	32.94	31.56	31.69
03/28/2000	31.69	33.13	31.56	32.5
03/29/2000	32.38	33.69	32.38	33.25
03/30/2000	33.94	35.88	33.81	35.63
03/31/2000	36	36.06	34.56	34.88
04/03/2000	34.63	36.38	34.63	36.13
04/04/2000	36.13	37.25	35.44	36.44
04/05/2000	37	37.38	36.5	36.75
04/06/2000	36.69	37.31	36.13	36.81
04/07/2000	36.44	36.56	35.31	36
04/10/2000	36	36.94	35.88	36.25
04/11/2000	36.06	37.19	36.06	37.06
04/12/2000	36.25	37.88	36.25	37.25
04/13/2000	36.56	36.94	36.25	36.44
04/14/2000	36.69	36.69	35.5	36.44
04/17/2000	35.81	36.63	34.63	36.63
04/18/2000	36.13	36.25	35	35.94
04/19/2000	35.94	36.38	34.81	35.31
04/20/2000	36.75	37.5	35.94	37.19
04/24/2000	36.69	38.31	36.63	37.88
04/25/2000	37.13	37.75	37	37.44
04/26/2000	37.44	38.13	37.13	37.75
04/27/2000	37.13	37.56	36.75	37.44
04/28/2000	36.63	36.88	36.19	36.69
05/01/2000	36.44	37.25	36.13	37
05/02/2000	37.06	37.69	36.19	37.5
05/03/2000	37.06	37.81	37.06	37.56
05/04/2000	37.38	37.69	36.63	36.69
05/05/2000	36.25	37.69	36.25	37.5
05/08/2000	37.69	37.94	37.38	37.94
05/09/2000	37.94	38.38	37.31	37.69
05/10/2000	38.19	39.31	38	39.19
05/11/2000	38	40	38	40
05/12/2000	38.56	39.5	38.56	39.5
05/15/2000	39	39.88	38.75	39.38
05/16/2000	38.94	39.75	38.63	39.13
05/17/2000	38.38	39.31	38.38	39
05/18/2000	39	39.88	39	39.75
05/19/2000	39.25	39.63	39	39.25
05/22/2000	39	40.13	38.56	39.75
05/23/2000	39.31	39.56	38.81	39.44
05/24/2000	39.88	40.81	39.81	40.75
05/25/2000	39.13	40	38.88	39.94
05/26/2000	39.5	41	39.5	41
05/30/2000	40.31	41	39.81	41
05/31/2000	40.56	41.13	40.56	40.88
06/01/2000	40.44	41.25	39.81	40.06
06/02/2000	40.44	40.75	39.81	40.31
06/05/2000	39.81	40.13	39.31	39.5
06/06/2000	39.69	41.19	39.63	41
06/07/2000	40.56	41.81	40.38	41.31
06/08/2000	41.06	42.44	41	42.44
06/09/2000	41.75	42.5	41.06	41.25
06/12/2000	41.5	42.44	41.5	42
06/13/2000	42.38	43	42.25	42.81
06/14/2000	43	43.75	42.69	43.75
06/15/2000	43	43.94	42.88	43.5
06/16/2000	43.81	43.94	43.63	43.75
06/19/2000	43.81	44.13	43.56	43.69
06/20/2000	43	43.13	41.44	41.69
06/21/2000	41.5	42.56	40.88	42.25
06/22/2000	42	42.75	41.56	41.94
06/23/2000	41.88	42.19	41.38	42.06
06/26/2000	42.38	43.75	42.38	43.56
06/27/2000	43	44.06	42.81	43.44
06/28/2000	43	43.88	42.19	43.38
06/29/2000	43	43.5	42.56	42.81
06/30/2000	42.38	44.44	41.63	44.44
07/03/2000	43.88	44	42.88	43
07/05/2000	42.81	43.81	42.75	43.38
07/06/2000	43.13	44.19	43	43.88
07/07/2000	42.5	43	42.06	42.44
07/10/2000	41.5	41.69	40.5	40.94
07/11/2000	41	41	40.25	40.63
07/12/2000	40.69	40.69	39.69	39.75
07/13/2000	41.5	41.69	39.81	40.44
07/14/2000	40.5	42.06	40.13	41.69
07/17/2000	41.5	43.19	41.31	42.88
07/18/2000	42.94	43.63	42.69	43
07/19/2000	43.13	44.31	43.13	43.63
07/20/2000	43.75	44.38	43.69	43.94
07/21/2000	44.13	44.38	43.75	44.25
07/24/2000	43.88	44.19	43.56	43.63
07/25/2000	43.5	44.88	43.44	44.31
07/26/2000	44.25	44.63	43.81	43.81
07/27/2000	43.81	44.63	43.81	44.25
07/28/2000	44.25	45.25	44.13	44.75
07/31/2000	44.75	46.25	43.75	45.81
08/01/2000	45.19	46.19	45	45.94
08/02/2000	45.31	45.88	44.88	45.56
08/03/2000	45.63	45.88	45	45.13
08/04/2000	45.5	45.5	44.75	45.06
08/07/2000	44.81	45	44.56	44.75
08/08/2000	45.06	45.44	44.25	44.44
08/09/2000	44.06	44.69	43.88	44
08/10/2000	44	45.25	44	45.06
08/11/2000	45.25	46.31	45.19	45.81
08/14/2000	46.75	47.06	45.75	47
08/15/2000	46.56	46.75	45.94	45.94
08/16/2000	44.19	44.5	42.63	44
08/17/2000	43.81	44.06	43.06	43.44
08/18/2000	43.31	44.25	43.06	44.06
08/21/2000	44.13	44.44	44.06	44.31
08/22/2000	44.06	44.19	43.06	43.25
08/23/2000	43.38	43.69	43.06	43.31
08/24/2000	43.31	44.06	43.25	43.5
08/25/2000	43.44	43.44	42.56	42.75
08/28/2000	42.81	44	42.75	43.31
08/29/2000	42.88	43.13	42.5	42.75
08/30/2000	42.69	42.75	41.69	41.94
08/31/2000	41.94	42.81	41.19	42.63
09/01/2000	42.5	42.56	42.06	42.31
09/05/2000	42.38	43.38	41.75	42.75
09/06/2000	42.25	42.5	41.31	41.94
09/07/2000	42.06	43.63	42	43.19
09/08/2000	42.81	43.25	42.25	42.56
09/11/2000	42.13	43.44	42.06	42.75
09/12/2000	42.75	44.25	42.75	43.88
09/13/2000	43.75	44.81	43.69	44.69
09/14/2000	44.13	44.31	43.13	44.31
09/15/2000	44.63	44.75	43.38	43.75
09/18/2000	43.75	44.25	43.44	44
09/19/2000	44	44.38	43.38	43.69
09/20/2000	43.13	43.38	41.69	41.88
09/21/2000	42.19	43.94	42.06	43.38
09/22/2000	44.81	45.88	44.5	45.38
09/25/2000	44.69	45.31	44.19	44.81
09/26/2000	44.38	45.13	44	44.44
09/27/2000	44.56	45.94	44.44	45.5
09/28/2000	45.31	45.88	45	45.25
09/29/2000	45.56	47.13	45.44	46
10/02/2000	46.63	47.75	46.38	47.38
10/03/2000	47.94	48.44	45.5	46
10/04/2000	45.31	45.69	44.44	45.13
10/05/2000	45.13	46.06	45.13	45.81
10/06/2000	45.81	46.63	45.63	46.38
10/09/2000	46.56	47.56	46.56	47.06
10/10/2000	47.31	48	46.81	47.38
10/11/2000	47.13	48	46.31	46.81
10/12/2000	46.94	47.88	46.13	47.88
10/13/2000	46.38	46.75	44.38	45.5
10/16/2000	45.81	47.13	45.63	46.63
10/17/2000	47	47.44	46.56	47.13
10/18/2000	47.06	48.06	45.81	47.94
10/19/2000	47.25	47.94	45.19	47.81
10/20/2000	46.5	47.44	45.44	46.56
10/23/2000	46.31	47.44	46.13	46.75
10/24/2000	46.19	46.56	45.56	46.13
10/25/2000	47	48.5	46.56	48.5
10/26/2000	46.56	47.44	46.13	47
10/27/2000	46.63	48.13	46.5	48.13
10/30/2000	48.06	49.25	47.19	49.13
10/31/2000	48	48.69	47.13	48.44
11/01/2000	48.31	48.94	47.81	48
11/02/2000	47.75	48.5	46.13	47.06
11/03/2000	45.63	45.94	44.75	45.81
11/06/2000	46	47.81	45.75	47.5
11/07/2000	47	47.44	46.63	47.13
11/08/2000	47.13	47.63	46.81	47.38
11/09/2000	47.44	49.31	47.44	49
11/10/2000	49	49.44	47.5	48.81
11/13/2000	48.25	49.31	48	48.19
11/14/2000	47.94	48.19	47.38	47.81
11/15/2000	47.25	47.44	45.81	46.56
11/16/2000	46.31	47.25	44.31	44.31
11/17/2000	44.31	44.63	43.75	43.94
11/20/2000	44.13	45.44	44.06	45
11/21/2000	45.75	46.94	45.31	46.5
11/22/2000	45	45.63	43.56	44.75
11/24/2000	44.5	44.88	44.44	44.5
11/27/2000	43.88	45.31	43.31	44.38
11/28/2000	45	45.63	44.25	45.13
11/29/2000	45.13	45.81	44.94	45.38
11/30/2000	45.13	46.31	44.31	45.38
12/01/2000	45.88	45.88	41.5	42.38
12/04/2000	42.06	45	41.88	43.81
12/05/2000	43.69	44.38	43.25	44.19
12/06/2000	44.13	45.44	43.94	45.31
12/07/2000	44.38	47.75	44.38	46.94
12/08/2000	47	47.88	46.69	47.44
12/11/2000	47.44	47.44	46.75	47.06
12/12/2000	46.88	47.63	46.69	47.38
12/13/2000	47.31	48.69	47.31	48.44
12/14/2000	48.06	49.94	47.88	49.75
12/15/2000	48.5	49.69	48.5	48.81
12/18/2000	49.38	49.44	47.75	49.31
12/19/2000	49.25	49.75	49	49.19
12/20/2000	48.63	49.63	47.81	48.88
12/21/2000	49	49.75	48.5	48.75
12/22/2000	48.94	49	47.56	48.63
12/26/2000	48.81	49.25	48.25	48.88
12/27/2000	48.94	49.5	48.69	48.88
12/28/2000	48.88	48.88	47.88	48.75
12/29/2000	48.88	49.56	48.56	49.56

Menu

Create your free account now!

PEP: PepsiCo, Inc. Historical Data

2000 Historical Chart

Average

Low

High