PEP
PepsiCo, Inc.
20:00:01
142.02 $
0.0000 (%0.00)
Previous Close: 141.59
Day Low₺141.04
Day High₺142.73
PEP: PepsiCo, Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.2515
CLOSE 51.3
Low
LOW 45.3
High
HIGH 55.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 46.94 | 47.2 | 46.25 | 46.46 |
| 01/05/2004 | 46.88 | 47.36 | 46.76 | 47.25 |
| 01/06/2004 | 47.35 | 48.01 | 47.3 | 47.55 |
| 01/07/2004 | 47.5 | 47.55 | 46.69 | 46.94 |
| 01/08/2004 | 46.7 | 46.94 | 45.78 | 46.01 |
| 01/09/2004 | 45.76 | 46.23 | 45.4 | 45.77 |
| 01/12/2004 | 46.05 | 46.18 | 45.75 | 45.83 |
| 01/13/2004 | 45.78 | 45.95 | 45.36 | 45.64 |
| 01/14/2004 | 45.61 | 45.79 | 45.5 | 45.74 |
| 01/15/2004 | 45.95 | 45.99 | 45.43 | 45.5 |
| 01/16/2004 | 45.51 | 45.68 | 45.3 | 45.39 |
| 01/20/2004 | 45.5 | 46.18 | 45.5 | 46.05 |
| 01/21/2004 | 46 | 46.24 | 45.8 | 46.19 |
| 01/22/2004 | 46.25 | 46.62 | 46.11 | 46.54 |
| 01/23/2004 | 46.5 | 46.72 | 46.1 | 46.55 |
| 01/26/2004 | 46.13 | 46.9 | 46.13 | 46.79 |
| 01/27/2004 | 47.03 | 47.03 | 46.41 | 46.45 |
| 01/28/2004 | 47.4 | 47.4 | 46.13 | 46.25 |
| 01/29/2004 | 46.64 | 47.14 | 46.37 | 47.02 |
| 01/30/2004 | 46.95 | 47.4 | 46.8 | 47.26 |
| 02/02/2004 | 47.5 | 48.17 | 47.07 | 47.94 |
| 02/03/2004 | 48.13 | 48.2 | 47.65 | 47.65 |
| 02/04/2004 | 47.35 | 48.17 | 47.35 | 47.6 |
| 02/05/2004 | 48.45 | 48.65 | 47.27 | 48.55 |
| 02/06/2004 | 49 | 50.58 | 48.9 | 50.21 |
| 02/09/2004 | 50 | 50.21 | 49.72 | 49.94 |
| 02/10/2004 | 50.22 | 51.25 | 50.13 | 50.79 |
| 02/11/2004 | 50.5 | 51.2 | 50.4 | 51.1 |
| 02/12/2004 | 50.75 | 50.98 | 50.65 | 50.92 |
| 02/13/2004 | 50.65 | 50.73 | 50.04 | 50.52 |
| 02/17/2004 | 50.58 | 51.11 | 50.44 | 51 |
| 02/18/2004 | 50.8 | 51.49 | 50.76 | 51.27 |
| 02/19/2004 | 51.55 | 51.83 | 51.15 | 51.33 |
| 02/20/2004 | 51.5 | 51.82 | 51.4 | 51.75 |
| 02/23/2004 | 51.55 | 52.11 | 51.48 | 52.09 |
| 02/24/2004 | 51.9 | 52.42 | 51.71 | 52.1 |
| 02/25/2004 | 51.81 | 52.21 | 51.79 | 52.1 |
| 02/26/2004 | 51.85 | 51.98 | 51.69 | 51.74 |
| 02/27/2004 | 51.88 | 52.14 | 51.43 | 51.9 |
| 03/01/2004 | 51.91 | 52.33 | 51.81 | 52.16 |
| 03/02/2004 | 51.85 | 52.5 | 51.85 | 52.3 |
| 03/03/2004 | 52.3 | 52.48 | 51.95 | 52.43 |
| 03/04/2004 | 52.2 | 52.35 | 52.12 | 52.29 |
| 03/05/2004 | 52.3 | 52.44 | 51.94 | 52.22 |
| 03/08/2004 | 52.11 | 52.45 | 52.01 | 52.28 |
| 03/09/2004 | 52.05 | 52.84 | 52.01 | 52.75 |
| 03/10/2004 | 52.59 | 53 | 52.04 | 52.24 |
| 03/11/2004 | 52.1 | 52.49 | 51.59 | 51.7 |
| 03/12/2004 | 51.4 | 51.57 | 50.54 | 51.55 |
| 03/15/2004 | 51.35 | 51.77 | 51.23 | 51.35 |
| 03/16/2004 | 51.25 | 51.5 | 50.62 | 51.2 |
| 03/17/2004 | 51.29 | 51.6 | 51.1 | 51.42 |
| 03/18/2004 | 51.42 | 51.73 | 51.09 | 51.42 |
| 03/19/2004 | 51.1 | 51.28 | 50.88 | 50.93 |
| 03/22/2004 | 50.52 | 50.95 | 50.28 | 50.79 |
| 03/23/2004 | 51 | 51.16 | 50.76 | 50.96 |
| 03/24/2004 | 50.98 | 51.25 | 50.56 | 50.79 |
| 03/25/2004 | 51 | 51.3 | 50.61 | 51.22 |
| 03/26/2004 | 51 | 51.25 | 50.94 | 51.06 |
| 03/29/2004 | 51.75 | 52.21 | 51.54 | 52.21 |
| 03/30/2004 | 53.18 | 54 | 53.14 | 53.28 |
| 03/31/2004 | 53.25 | 53.99 | 53.05 | 53.85 |
| 04/01/2004 | 53.71 | 54.37 | 53.69 | 54.15 |
| 04/02/2004 | 54.25 | 54.5 | 53.81 | 53.85 |
| 04/05/2004 | 53.81 | 54.48 | 53.62 | 54.48 |
| 04/06/2004 | 54.3 | 54.82 | 54.2 | 54.71 |
| 04/07/2004 | 54.76 | 54.97 | 54.65 | 54.84 |
| 04/08/2004 | 54.98 | 55 | 54.39 | 54.74 |
| 04/12/2004 | 54.7 | 55.11 | 54.67 | 55.01 |
| 04/13/2004 | 54.98 | 55.2 | 54.56 | 54.75 |
| 04/14/2004 | 54.3 | 54.91 | 54.29 | 54.91 |
| 04/15/2004 | 54.91 | 55.48 | 54.5 | 54.81 |
| 04/16/2004 | 55.1 | 55.25 | 54.66 | 54.79 |
| 04/19/2004 | 54.7 | 55.24 | 54.62 | 55.07 |
| 04/20/2004 | 54.95 | 55.06 | 54.2 | 54.21 |
| 04/21/2004 | 54 | 54.89 | 53.85 | 54.67 |
| 04/22/2004 | 54.3 | 55 | 54.29 | 54.89 |
| 04/23/2004 | 54.9 | 55.24 | 54.65 | 54.95 |
| 04/26/2004 | 55 | 55.1 | 54.59 | 54.69 |
| 04/27/2004 | 54.74 | 55.24 | 54.51 | 54.64 |
| 04/28/2004 | 54.6 | 54.6 | 53.89 | 53.89 |
| 04/29/2004 | 53.65 | 54.68 | 53.6 | 54.11 |
| 04/30/2004 | 54.4 | 55.14 | 54.22 | 54.49 |
| 05/03/2004 | 54.75 | 54.94 | 54.42 | 54.87 |
| 05/04/2004 | 54.8 | 54.87 | 54.12 | 54.39 |
| 05/05/2004 | 54.3 | 54.86 | 54.26 | 54.52 |
| 05/06/2004 | 54.5 | 54.99 | 54.5 | 54.85 |
| 05/07/2004 | 54.55 | 55.03 | 54.29 | 54.36 |
| 05/10/2004 | 54.3 | 54.75 | 53.37 | 53.8 |
| 05/11/2004 | 53.45 | 54 | 52.94 | 53.78 |
| 05/12/2004 | 53.55 | 53.71 | 52.81 | 53.64 |
| 05/13/2004 | 53.2 | 53.5 | 52.63 | 53.15 |
| 05/14/2004 | 53.1 | 53.9 | 53 | 53.75 |
| 05/17/2004 | 53.22 | 53.79 | 52.9 | 53.52 |
| 05/18/2004 | 53.44 | 53.77 | 53.2 | 53.25 |
| 05/19/2004 | 53.25 | 53.33 | 52.83 | 52.9 |
| 05/20/2004 | 52.65 | 53.97 | 52.65 | 53.8 |
| 05/21/2004 | 54 | 54.08 | 53.22 | 53.46 |
| 05/24/2004 | 53.75 | 53.98 | 53.16 | 53.42 |
| 05/25/2004 | 53.22 | 54 | 53 | 53.82 |
| 05/26/2004 | 53.87 | 53.95 | 52.74 | 53.3 |
| 05/27/2004 | 53.47 | 53.75 | 53 | 53.53 |
| 05/28/2004 | 53.55 | 53.7 | 53.29 | 53.37 |
| 06/01/2004 | 53.05 | 53.49 | 52.95 | 53.46 |
| 06/02/2004 | 53.38 | 54.44 | 53.3 | 54.26 |
| 06/03/2004 | 54.05 | 54.5 | 53.97 | 53.97 |
| 06/04/2004 | 53.97 | 54.68 | 53.89 | 54.34 |
| 06/07/2004 | 54.35 | 54.7 | 54.32 | 54.67 |
| 06/08/2004 | 54.5 | 54.98 | 54.48 | 54.95 |
| 06/09/2004 | 54.72 | 54.86 | 54.44 | 54.6 |
| 06/10/2004 | 54.58 | 55.02 | 54.5 | 54.95 |
| 06/14/2004 | 54.7 | 54.96 | 54.5 | 54.66 |
| 06/15/2004 | 54.88 | 55.2 | 54.66 | 55.18 |
| 06/16/2004 | 55.25 | 55.34 | 54.94 | 55.22 |
| 06/17/2004 | 54.9 | 55.17 | 54.87 | 54.94 |
| 06/18/2004 | 54.82 | 55.2 | 54.76 | 55 |
| 06/21/2004 | 54.94 | 55.22 | 54.8 | 54.9 |
| 06/22/2004 | 54.62 | 55.71 | 54.61 | 55.55 |
| 06/23/2004 | 55.45 | 55.59 | 55.06 | 55.49 |
| 06/24/2004 | 55.27 | 55.35 | 55.02 | 55.13 |
| 06/25/2004 | 55 | 55.35 | 54 | 54 |
| 06/28/2004 | 54.01 | 54.49 | 53.91 | 54.17 |
| 06/29/2004 | 54.07 | 54.2 | 53.47 | 53.7 |
| 06/30/2004 | 53.85 | 53.98 | 53.41 | 53.88 |
| 07/01/2004 | 53.97 | 54.34 | 53.4 | 53.55 |
| 07/02/2004 | 53.35 | 53.65 | 52.9 | 53.24 |
| 07/06/2004 | 52.95 | 53.8 | 52.88 | 53.5 |
| 07/07/2004 | 53.22 | 53.57 | 53.13 | 53.36 |
| 07/08/2004 | 53.15 | 53.75 | 53.12 | 53.18 |
| 07/09/2004 | 53.2 | 53.23 | 52.72 | 53.05 |
| 07/12/2004 | 52.95 | 53.21 | 52.53 | 53.07 |
| 07/13/2004 | 52.92 | 53.2 | 52.7 | 53.18 |
| 07/14/2004 | 53.18 | 53.87 | 53.08 | 53.41 |
| 07/15/2004 | 52.76 | 53.14 | 51.69 | 51.92 |
| 07/16/2004 | 52.3 | 52.38 | 51.79 | 52.3 |
| 07/19/2004 | 52.3 | 52.35 | 52.02 | 52.14 |
| 07/20/2004 | 51.82 | 51.95 | 51.5 | 51.66 |
| 07/21/2004 | 51.51 | 51.76 | 51.05 | 51.12 |
| 07/22/2004 | 50.95 | 50.99 | 50.37 | 50.53 |
| 07/23/2004 | 50.3 | 51.14 | 49.37 | 50.87 |
| 07/26/2004 | 50.87 | 51.66 | 50.87 | 51.55 |
| 07/27/2004 | 51.6 | 51.72 | 50.85 | 51 |
| 07/28/2004 | 50.99 | 51.36 | 50.4 | 51.19 |
| 07/29/2004 | 51.19 | 51.19 | 49.85 | 49.9 |
| 07/30/2004 | 49.95 | 50.05 | 49.5 | 50 |
| 08/02/2004 | 49.77 | 51.17 | 49.77 | 51.08 |
| 08/03/2004 | 51 | 51.4 | 51 | 51.2 |
| 08/04/2004 | 50.85 | 52.25 | 50.79 | 51.96 |
| 08/05/2004 | 51.9 | 51.94 | 51.34 | 51.51 |
| 08/06/2004 | 51.5 | 51.68 | 50.81 | 50.85 |
| 08/09/2004 | 50.7 | 51 | 50.56 | 50.8 |
| 08/10/2004 | 50.77 | 51.1 | 50.4 | 51.09 |
| 08/11/2004 | 51.05 | 51.8 | 50.93 | 51.77 |
| 08/12/2004 | 51.4 | 51.65 | 50.8 | 51.13 |
| 08/13/2004 | 50.96 | 51.12 | 50.57 | 50.89 |
| 08/16/2004 | 50.9 | 50.9 | 50.01 | 50.88 |
| 08/17/2004 | 50.72 | 50.84 | 50 | 50.32 |
| 08/18/2004 | 50.28 | 50.42 | 49.95 | 50.27 |
| 08/19/2004 | 50.06 | 50.3 | 50 | 50.18 |
| 08/20/2004 | 50.25 | 50.4 | 49.72 | 49.99 |
| 08/23/2004 | 49.95 | 50.12 | 49.77 | 49.88 |
| 08/24/2004 | 49.88 | 50.03 | 49.12 | 49.37 |
| 08/25/2004 | 49.37 | 49.38 | 48.41 | 49 |
| 08/26/2004 | 49.21 | 49.77 | 49.16 | 49.41 |
| 08/27/2004 | 49.47 | 49.53 | 49.19 | 49.27 |
| 08/30/2004 | 49.2 | 49.71 | 49.15 | 49.37 |
| 08/31/2004 | 49.35 | 50.02 | 49.35 | 50 |
| 09/01/2004 | 50.06 | 50.13 | 49.42 | 49.74 |
| 09/02/2004 | 50.5 | 50.72 | 50.3 | 50.62 |
| 09/03/2004 | 50.75 | 51.08 | 50.55 | 50.84 |
| 09/07/2004 | 50.6 | 51.2 | 50.6 | 51.05 |
| 09/08/2004 | 50.79 | 50.79 | 49.65 | 49.7 |
| 09/09/2004 | 50.2 | 50.63 | 50.15 | 50.3 |
| 09/10/2004 | 50.15 | 50.42 | 49.92 | 50.33 |
| 09/13/2004 | 50.33 | 50.7 | 50.23 | 50.68 |
| 09/14/2004 | 50.68 | 51.07 | 50.4 | 50.53 |
| 09/15/2004 | 49.9 | 49.95 | 49.24 | 49.5 |
| 09/16/2004 | 49.55 | 49.58 | 48.8 | 48.97 |
| 09/17/2004 | 49.18 | 49.85 | 49.06 | 49.7 |
| 09/20/2004 | 49.7 | 49.8 | 49.15 | 49.16 |
| 09/21/2004 | 49.16 | 49.21 | 48.83 | 48.94 |
| 09/22/2004 | 48.69 | 49.06 | 48.52 | 48.69 |
| 09/23/2004 | 48.6 | 48.85 | 48.33 | 48.52 |
| 09/24/2004 | 48.45 | 48.66 | 48.14 | 48.32 |
| 09/27/2004 | 47.37 | 48.37 | 47.37 | 48.03 |
| 09/28/2004 | 48.5 | 48.6 | 48.1 | 48.1 |
| 09/29/2004 | 48.1 | 48.14 | 47.52 | 48.1 |
| 09/30/2004 | 49.15 | 49.6 | 48.54 | 48.65 |
| 10/01/2004 | 49.4 | 50.16 | 49.16 | 50.08 |
| 10/04/2004 | 50.45 | 50.67 | 49.58 | 49.74 |
| 10/05/2004 | 50.15 | 50.39 | 49.3 | 49.35 |
| 10/06/2004 | 49.5 | 49.63 | 49.15 | 49.3 |
| 10/07/2004 | 48.91 | 49.33 | 48.82 | 49.01 |
| 10/08/2004 | 48.98 | 49.23 | 48.71 | 48.8 |
| 10/11/2004 | 48.75 | 48.98 | 48.51 | 48.73 |
| 10/12/2004 | 48.65 | 48.76 | 48.28 | 48.29 |
| 10/13/2004 | 48.37 | 48.51 | 47.65 | 48.05 |
| 10/14/2004 | 47.83 | 48.29 | 47.81 | 47.85 |
| 10/15/2004 | 48.14 | 48.47 | 48 | 48.3 |
| 10/18/2004 | 49.62 | 49.89 | 48.75 | 48.99 |
| 10/19/2004 | 49.15 | 49.58 | 49.06 | 49.2 |
| 10/20/2004 | 49.21 | 49.4 | 48.55 | 48.83 |
| 10/21/2004 | 48.67 | 49.09 | 48.35 | 48.86 |
| 10/22/2004 | 49 | 49.23 | 48.44 | 48.48 |
| 10/25/2004 | 48.2 | 48.38 | 48 | 48.23 |
| 10/26/2004 | 48.22 | 48.48 | 47.91 | 48.45 |
| 10/27/2004 | 48.4 | 49.71 | 48.15 | 49.65 |
| 10/28/2004 | 49.39 | 49.95 | 49.33 | 49.54 |
| 10/29/2004 | 49.32 | 49.82 | 49.29 | 49.58 |
| 11/01/2004 | 49.5 | 49.89 | 49.07 | 49.3 |
| 11/02/2004 | 48.41 | 50.26 | 48.41 | 49.64 |
| 11/03/2004 | 50 | 50.56 | 49.9 | 50.14 |
| 11/04/2004 | 50.2 | 51.25 | 49.86 | 51.21 |
| 11/05/2004 | 51.25 | 51.66 | 51.1 | 51.2 |
| 11/08/2004 | 51 | 51.23 | 50.64 | 50.87 |
| 11/09/2004 | 50.9 | 51.14 | 50.72 | 51.02 |
| 11/10/2004 | 51.02 | 51.63 | 50.79 | 51.32 |
| 11/11/2004 | 50.9 | 51.66 | 50.85 | 51.54 |
| 11/12/2004 | 51.59 | 52.49 | 51.27 | 52.22 |
| 11/15/2004 | 51.78 | 52.28 | 51.72 | 51.93 |
| 11/16/2004 | 51.72 | 51.98 | 51 | 51.25 |
| 11/17/2004 | 51.7 | 51.84 | 50.69 | 51.29 |
| 11/18/2004 | 51.6 | 51.6 | 51.14 | 51.23 |
| 11/19/2004 | 51.45 | 51.58 | 50.79 | 50.85 |
| 11/22/2004 | 51.05 | 51.48 | 50.97 | 51.22 |
| 11/23/2004 | 51.1 | 51.45 | 50.78 | 51.36 |
| 11/24/2004 | 51.42 | 51.6 | 51.15 | 51.25 |
| 11/26/2004 | 51.26 | 51.55 | 51.08 | 51.27 |
| 11/29/2004 | 51.12 | 51.24 | 50.11 | 50.45 |
| 11/30/2004 | 50.03 | 50.13 | 49.82 | 49.91 |
| 12/01/2004 | 50.01 | 50.86 | 50 | 50.82 |
| 12/02/2004 | 50.6 | 51.75 | 50.58 | 51.45 |
| 12/03/2004 | 51.63 | 51.98 | 50.96 | 51.09 |
| 12/06/2004 | 50.85 | 50.97 | 50.5 | 50.77 |
| 12/07/2004 | 50.66 | 51.15 | 50.36 | 50.49 |
| 12/08/2004 | 50.75 | 51.35 | 50.51 | 51.09 |
| 12/09/2004 | 50.85 | 51.74 | 50.85 | 51.59 |
| 12/10/2004 | 51.65 | 51.7 | 50.82 | 51.22 |
| 12/13/2004 | 51.37 | 51.72 | 50.91 | 51.71 |
| 12/14/2004 | 51.5 | 52.25 | 51.4 | 51.77 |
| 12/15/2004 | 51.9 | 52.9 | 51.67 | 52.74 |
| 12/16/2004 | 52.45 | 53 | 52.09 | 52.32 |
| 12/17/2004 | 52.05 | 52.9 | 52 | 52.01 |
| 12/20/2004 | 52.12 | 52.4 | 51.7 | 51.72 |
| 12/21/2004 | 51.6 | 52.2 | 51.4 | 52.1 |
| 12/22/2004 | 52.06 | 52.3 | 51.82 | 52.17 |
| 12/23/2004 | 52.27 | 52.41 | 51.85 | 51.94 |
| 12/27/2004 | 51.93 | 52.33 | 51.79 | 51.99 |
| 12/28/2004 | 52.07 | 52.49 | 51.93 | 52.49 |
| 12/29/2004 | 52.23 | 52.45 | 52.01 | 52.25 |
| 12/30/2004 | 52.25 | 52.7 | 52.09 | 52.25 |
| 12/31/2004 | 52.28 | 52.63 | 52.14 | 52.2 |