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, 2009 61.25 60.80 60.80 60.80 3,316,300 -0.51(-0.83%)
Dec 30, 2009 61.00 61.45 60.87 61.31 3,779,386 +0.21(+0.34%)
Dec 29, 2009 61.29 61.59 61.10 61.10 3,787,180 -0.06(-0.10%)
Dec 28, 2009 61.19 61.25 60.87 61.16 4,364,173 +0.20(+0.33%)
Dec 24, 2009 60.66 60.96 60.40 60.96 1,502,817 +0.28(+0.46%)
Dec 23, 2009 60.87 60.87 60.25 60.68 3,828,983 +0.05(+0.08%)
Dec 22, 2009 60.57 60.79 60.25 60.63 6,025,955 +0.17(+0.28%)
Dec 21, 2009 59.72 60.73 59.60 60.46 7,972,992 +0.98(+1.65%)
Dec 18, 2009 59.92 59.92 58.77 59.48 18,604,180 -0.56(-0.93%)
Dec 17, 2009 60.64 60.64 60.04 60.04 8,336,107 -1.02(-1.67%)
Dec 16, 2009 61.18 61.69 60.62 61.06 8,133,554 +0.07(+0.11%)
Dec 15, 2009 61.01 61.39 60.40 60.99 7,656,597 +0.01(+0.02%)
Dec 14, 2009 61.70 61.77 60.86 60.98 7,437,981 -0.29(-0.47%)
Dec 11, 2009 61.85 62.38 61.18 61.27 8,249,503 -0.57(-0.92%)
Dec 10, 2009 62.15 62.63 61.67 61.84 8,512,405 +0.04(+0.06%)
Dec 09, 2009 62.08 62.39 60.76 61.80 20,222,448 -1.68(-2.65%)
Dec 08, 2009 64.09 64.09 63.15 63.48 6,161,558 -0.75(-1.17%)
Dec 07, 2009 63.70 64.48 63.56 64.23 6,259,607 +0.38(+0.60%)
Dec 04, 2009 63.18 64.00 63.08 63.85 8,906,912 +1.09(+1.74%)
Dec 03, 2009 63.58 63.59 62.67 62.76 6,406,126 -0.89(-1.40%)
Dec 02, 2009 63.50 63.74 63.17 63.65 6,195,901 -0.22(-0.34%)
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.