PEP: PepsiCo, Inc. Historical Data

2005 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 55.5193

CLOSE 55.5693

Low

LOW 51.34

High

HIGH 60.34

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	52.23	52.5	51.9	51.94
01/04/2005	52.32	52.46	51.34	51.57
01/05/2005	51.7	52.15	51.59	51.63
01/06/2005	51.63	52.19	51.39	52
01/07/2005	52.1	52.73	52	52.45
01/10/2005	52.43	53.99	52.35	53.76
01/11/2005	53.5	53.8	53.18	53.47
01/12/2005	53.25	53.65	53	53.61
01/13/2005	53.45	53.57	52.53	52.92
01/14/2005	52.92	53.02	52.62	52.83
01/18/2005	52.47	53.62	52.42	53.49
01/19/2005	53.55	54.42	53.5	54.03
01/20/2005	54	54.22	53.27	53.55
01/21/2005	53.56	53.96	53.4	53.57
01/24/2005	53.6	53.71	53.03	53.31
01/25/2005	53.55	53.76	53.28	53.39
01/26/2005	53.49	53.93	53.3	53.41
01/27/2005	53.3	53.57	53.2	53.46
01/28/2005	53.26	53.41	52.59	53.22
01/31/2005	53.85	53.97	53.46	53.7
02/01/2005	53.45	54.03	53.12	53.88
02/02/2005	53.87	54.24	53.65	54.14
02/03/2005	54.25	54.73	54.17	54.33
02/04/2005	54	55.4	54	55.31
02/07/2005	55	55	54.31	54.7
02/08/2005	54.7	55.71	54.46	55.5
02/09/2005	55.5	55.5	54.75	54.99
02/10/2005	55	55.36	54.79	55.16
02/11/2005	55	55.55	54.77	55.1
02/14/2005	55	55.24	54.66	54.8
02/15/2005	54.8	54.86	54.3	54.64
02/16/2005	54.5	55	54.31	54.54
02/17/2005	54.64	54.64	53.5	53.73
02/18/2005	53.75	54.41	53.59	54.2
02/22/2005	54.24	54.24	53.12	53.18
02/23/2005	53.22	53.63	52.85	53.43
02/24/2005	53.1	53.66	53	53.65
02/25/2005	53.4	54.14	53.18	53.97
02/28/2005	53.98	54.2	53.53	53.86
03/01/2005	53.8	54.24	53.76	54.06
03/02/2005	53.82	54.18	53.6	54.01
03/03/2005	54.2	54.24	53.65	54.03
03/04/2005	54.1	54.2	53.76	53.96
03/07/2005	54.3	54.35	53.88	54.21
03/08/2005	54.22	54.3	53.69	53.84
03/09/2005	53.61	53.69	52.62	52.97
03/10/2005	52.97	53.42	52.96	53.15
03/11/2005	53.2	53.25	52.5	52.7
03/14/2005	52.6	53.03	52.57	52.73
03/15/2005	52.8	52.99	52.46	52.51
03/16/2005	52.3	52.46	51.75	52.15
03/17/2005	53.15	53.15	51.85	52.3
03/18/2005	52.39	52.72	52.2	52.62
03/21/2005	52.45	52.9	52.31	52.56
03/22/2005	52.72	52.98	52.08	52.1
03/23/2005	52	52.32	51.91	52.01
03/24/2005	51.85	52.38	51.78	51.92
03/28/2005	52.01	52.58	52.01	52.35
03/29/2005	52.37	52.71	52.17	52.29
03/30/2005	52.35	53.45	52.35	53.36
03/31/2005	53.4	53.4	52.92	53.03
04/01/2005	53.3	53.3	52.51	52.76
04/04/2005	52.9	52.95	52.52	52.74
04/05/2005	52.8	53.11	52.7	53
04/06/2005	53.1	53.29	52.86	52.9
04/07/2005	52.92	53.51	52.92	53.42
04/08/2005	53.58	53.65	53.07	53.08
04/11/2005	53.4	53.45	53.03	53.1
04/12/2005	53.11	53.92	52.85	53.64
04/13/2005	53.72	54.09	53.58	53.63
04/14/2005	54.35	55.31	53.63	55.14
04/15/2005	55	55.42	54.76	54.83
04/18/2005	54.25	54.66	54.22	54.49
04/19/2005	54.52	54.69	54.19	54.5
04/20/2005	54.33	54.53	54	54.16
04/21/2005	54.45	54.71	54.15	54.71
04/22/2005	54.7	54.96	54.09	54.47
04/25/2005	54.75	55.21	54.51	55.14
04/26/2005	54.95	55.34	54.89	55.2
04/27/2005	55	55.45	55	55.24
04/28/2005	54.9	55.25	54.55	55.1
04/29/2005	55.1	55.7	54.87	55.64
05/02/2005	55.35	55.96	55.35	55.91
05/03/2005	55.9	56.19	55.65	55.92
05/04/2005	56.22	56.68	55.84	56.62
05/05/2005	56.45	56.74	56.04	56.44
05/06/2005	56.2	56.8	56.01	56.04
05/09/2005	56.04	56.37	55.88	56.37
05/10/2005	56.1	56.69	56.05	56.37
05/11/2005	56.37	56.94	56.3	56.93
05/12/2005	56.85	57	56.61	56.68
05/13/2005	56.48	56.87	56.25	56.43
05/16/2005	56.5	56.77	56.47	56.66
05/17/2005	56.31	56.46	55.98	56.29
05/18/2005	56.5	56.84	56.27	56.69
05/19/2005	56.67	57.11	56.6	57.03
05/20/2005	57.13	57.2	56.77	57.12
05/23/2005	57.03	57.1	56.6	56.74
05/24/2005	56.48	56.94	56.36	56.77
05/25/2005	56.6	57.06	56.52	57
05/26/2005	57.01	57.2	56.82	57.01
05/27/2005	56.79	56.84	56.41	56.6
05/31/2005	56.5	56.69	56.26	56.26
06/01/2005	56.15	56.99	56.11	56.82
06/02/2005	56.9	57.04	56.57	56.9
06/03/2005	56.82	56.82	55.83	56.01
06/06/2005	56.01	56.2	55.63	55.77
06/07/2005	56	56.21	55.82	55.9
06/08/2005	55.92	55.94	55.24	55.48
06/09/2005	55.33	55.65	55.16	55.5
06/10/2005	55.27	55.55	55.14	55.52
06/13/2005	55.48	55.75	55.2	55.57
06/14/2005	55.34	55.65	55.34	55.55
06/15/2005	55.5	55.82	55.34	55.8
06/16/2005	55.6	56.1	55.51	56.04
06/17/2005	56.69	56.73	55.74	55.76
06/20/2005	55.54	56.07	55.35	56
06/21/2005	55.75	56	55.6	55.87
06/22/2005	55.99	55.99	55.08	55.22
06/23/2005	55.1	55.25	54.61	54.87
06/24/2005	54.68	55.06	54.26	54.27
06/27/2005	54.11	54.35	53.75	54.28
06/28/2005	54.15	55.17	54.13	54.83
06/29/2005	54.96	55	54.36	54.43
06/30/2005	54.12	54.43	53.78	53.93
07/01/2005	53	53.64	52.86	53.51
07/05/2005	53.4	53.81	53.39	53.55
07/06/2005	53.35	53.36	52.56	52.58
07/07/2005	52.16	52.95	52.07	52.78
07/08/2005	52.7	53.71	52.65	53.53
07/11/2005	54.15	54.4	53.58	53.85
07/12/2005	54.9	55.18	54.4	54.6
07/13/2005	54.6	55.09	54.6	54.87
07/14/2005	55.28	55.75	55.1	55.44
07/15/2005	55.29	55.79	55.28	55.45
07/18/2005	55.34	55.43	54.63	54.64
07/19/2005	54.75	55.7	54.44	55.54
07/20/2005	55	55.09	53.9	54.6
07/21/2005	54.81	54.97	54.37	54.68
07/22/2005	54.3	54.92	54.25	54.83
07/25/2005	54.9	55.07	54.23	54.57
07/26/2005	54.59	54.9	54.41	54.47
07/27/2005	54.37	54.94	54.3	54.75
07/28/2005	54.82	55.17	54.75	54.93
07/29/2005	54.85	55.16	54.52	54.53
08/01/2005	53.95	54.98	53.95	54.61
08/02/2005	54.7	54.95	54.44	54.84
08/03/2005	54.55	54.85	54.44	54.69
08/04/2005	54.45	54.93	54.44	54.7
08/05/2005	54.41	54.63	54.1	54.39
08/08/2005	54.41	54.58	53.75	53.9
08/09/2005	53.89	54.41	53.8	54.25
08/10/2005	54.59	54.95	54.33	54.38
08/11/2005	54.3	54.72	54.2	54.71
08/12/2005	54.51	54.83	54.43	54.61
08/15/2005	54.48	55.09	54.41	54.95
08/16/2005	55.01	55.24	54.67	54.79
08/17/2005	54.57	54.92	54.4	54.73
08/18/2005	54.6	54.89	54.34	54.58
08/19/2005	54.84	55.07	54.62	54.94
08/22/2005	55.07	55.63	54.85	55.05
08/23/2005	55.05	55.3	54.87	54.91
08/24/2005	54.82	55.1	54.25	54.32
08/25/2005	54.75	54.9	54.3	54.51
08/26/2005	54.29	54.42	54	54.31
08/29/2005	53.96	55	53.96	54.81
08/30/2005	54.67	54.89	54.06	54.8
08/31/2005	54.67	54.95	53.93	54.85
09/01/2005	54.7	55.3	54.55	54.95
09/02/2005	54.95	55.26	54.6	54.65
09/06/2005	54.99	55.39	54.9	55.19
09/07/2005	55	55.55	54.93	55.45
09/08/2005	54.9	55.48	54.87	55.11
09/09/2005	55.11	55.47	54.91	55.23
09/12/2005	55.05	55.55	55.05	55.43
09/13/2005	55.38	55.76	54.88	55.46
09/14/2005	55.39	55.8	55.22	55.35
09/15/2005	55.46	55.97	55.35	55.69
09/16/2005	55.9	56.05	55.61	56
09/19/2005	55.73	55.8	55.2	55.43
09/20/2005	55.39	55.58	54.79	54.8
09/21/2005	54.3	54.47	54	54.02
09/22/2005	53.99	54.21	53.55	54.15
09/23/2005	54.1	54.71	54.01	54.51
09/26/2005	54.72	55.1	54.1	54.35
09/27/2005	54.55	55.39	54.49	55.11
09/28/2005	55.02	55.5	55.02	55.06
09/29/2005	56.4	57.03	55.85	56.5
09/30/2005	56.75	56.94	56.49	56.71
10/03/2005	56.71	56.99	56.36	56.51
10/04/2005	56.76	57.35	56.51	56.53
10/05/2005	56.67	57.62	56.6	57.25
10/06/2005	57.25	58.15	57.23	57.96
10/07/2005	58.1	58.13	57	57.47
10/10/2005	57.11	57.72	57.05	57.3
10/11/2005	57.01	57.58	56.86	57.13
10/12/2005	56.93	57.76	56.9	57.71
10/13/2005	57.2	58	57.2	57.47
10/14/2005	57.25	57.82	57.18	57.51
10/17/2005	57.37	57.79	57.17	57.76
10/18/2005	57.46	58.66	57.46	58.32
10/19/2005	57.7	58.18	57.48	58.13
10/20/2005	58.14	58.6	57.58	57.67
10/21/2005	57.81	57.81	57.16	57.59
10/24/2005	57.62	57.98	57.44	57.96
10/25/2005	57.96	58.19	57.5	58
10/26/2005	57.71	58.14	57.54	57.55
10/27/2005	57.6	58.65	57.52	58.27
10/28/2005	58.3	58.95	58.3	58.83
10/31/2005	58.84	59.39	58.78	59.08
11/01/2005	59	59.24	58.51	58.56
11/02/2005	58.76	59.01	58.65	58.97
11/03/2005	58.97	59.2	58.81	59.05
11/04/2005	58.94	59.06	58.02	58.6
11/07/2005	58.48	58.78	58.29	58.56
11/08/2005	58.03	58.42	57.72	58.3
11/09/2005	58.25	58.6	58.08	58.3
11/10/2005	58.48	59.05	58.27	58.89
11/11/2005	59.02	59.02	58.51	58.7
11/14/2005	58.41	58.71	58.36	58.6
11/15/2005	58.5	58.87	58.45	58.7
11/16/2005	58.75	58.84	58.58	58.68
11/17/2005	58.68	58.7	57.94	58.24
11/18/2005	58.67	58.72	58.01	58.52
11/21/2005	58.27	58.62	58.25	58.4
11/22/2005	58.49	59.5	58.49	59.37
11/23/2005	59.22	59.77	59.17	59.6
11/25/2005	59.84	60	59.79	59.9
11/28/2005	59.97	60.09	59.59	59.62
11/29/2005	59.72	60.1	59.72	59.77
11/30/2005	59.91	60.09	59.14	59.2
12/01/2005	59.85	59.97	59.44	59.86
12/02/2005	59.64	60.05	59.44	59.9
12/05/2005	59.9	59.97	59.61	59.86
12/06/2005	59.9	60.34	59.71	59.71
12/07/2005	59.15	59.49	59	59.22
12/08/2005	59.35	59.52	58.83	59.07
12/09/2005	59.16	59.42	58.91	59
12/12/2005	59.3	59.75	59.15	59.31
12/13/2005	59.2	59.4	58.69	58.97
12/14/2005	58.97	59.77	58.97	59.25
12/15/2005	59.22	59.6	59.02	59.6
12/16/2005	59.8	60.25	59.75	59.82
12/19/2005	59.45	59.66	59.31	59.54
12/20/2005	59.61	59.9	59.1	59.17
12/21/2005	59.42	59.67	59.01	59.24
12/22/2005	59.35	59.54	58.96	59.22
12/23/2005	59.5	59.65	58.93	59.21
12/27/2005	59.02	59.6	58.93	59.19
12/28/2005	59.19	59.55	59.02	59.33
12/29/2005	59.5	59.55	59.26	59.54
12/30/2005	59.45	59.54	59.02	59.08

Menu

Create your free account now!

PEP: PepsiCo, Inc. Historical Data

2005 Historical Chart

Average

Low

High