Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 52.28 52.63 52.14 52.20 1,741,700 -0.05(-0.10%)
Dec 30, 2004 52.25 52.70 52.09 52.25 1,650,500 +0.00(+0.00%)
Dec 29, 2004 52.23 52.45 52.01 52.25 2,343,300 -0.24(-0.46%)
Dec 28, 2004 52.07 52.49 51.93 52.49 2,239,100 +0.50(+0.96%)
Dec 27, 2004 51.93 52.33 51.79 51.99 1,877,900 +0.05(+0.10%)
Dec 23, 2004 52.27 52.41 51.85 51.94 1,954,500 -0.23(-0.44%)
Dec 22, 2004 52.06 52.30 51.82 52.17 3,595,000 +0.07(+0.13%)
Dec 21, 2004 51.60 52.20 51.40 52.10 3,079,000 +0.38(+0.73%)
Dec 20, 2004 52.12 52.40 51.70 51.72 3,051,500 -0.29(-0.56%)
Dec 17, 2004 52.05 52.90 52.00 52.01 6,386,000 -0.31(-0.59%)
Dec 16, 2004 52.45 53.00 52.09 52.32 4,422,300 -0.42(-0.80%)
Dec 15, 2004 51.90 52.90 51.67 52.74 5,160,000 +0.97(+1.87%)
Dec 14, 2004 51.50 52.25 51.40 51.77 4,001,300 +0.06(+0.12%)
Dec 13, 2004 51.37 51.72 50.91 51.71 2,716,900 +0.49(+0.96%)
Dec 10, 2004 51.65 51.70 50.82 51.22 2,990,900 -0.37(-0.72%)
Dec 09, 2004 50.85 51.74 50.85 51.59 3,649,300 +0.50(+0.98%)
Dec 08, 2004 50.75 51.35 50.51 51.09 4,365,200 +0.60(+1.19%)
Dec 07, 2004 50.66 51.15 50.36 50.49 3,099,700 -0.28(-0.55%)
Dec 06, 2004 50.85 50.97 50.50 50.77 2,608,200 -0.32(-0.63%)
Dec 03, 2004 51.63 51.98 50.96 51.09 3,216,300 -0.36(-0.70%)
Dec 02, 2004 50.60 51.75 50.58 51.45 3,354,000 +0.63(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.