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%)
Dec 01, 2009 62.68 63.93 62.49 63.87 6,887,608 +1.65(+2.65%)
Nov 30, 2009 62.64 62.83 62.15 62.22 7,252,653 -0.08(-0.13%)
Nov 27, 2009 62.24 62.54 61.75 62.30 3,415,942 -0.89(-1.41%)
Nov 25, 2009 62.53 63.27 62.49 63.19 4,672,868 +0.69(+1.10%)
Nov 24, 2009 62.62 62.65 62.13 62.50 4,143,584 +0.01(+0.02%)
Nov 23, 2009 62.46 62.99 62.26 62.49 5,009,400 +0.41(+0.66%)
Nov 20, 2009 61.67 62.31 61.43 62.08 5,315,128 +0.20(+0.32%)
Nov 19, 2009 62.10 62.10 61.35 61.88 4,390,365 -0.42(-0.67%)
Nov 18, 2009 62.44 62.51 61.81 62.30 3,952,260 -0.30(-0.48%)
Nov 17, 2009 62.42 62.63 62.03 62.60 4,362,307 +0.17(+0.27%)
Nov 16, 2009 62.21 62.49 61.94 62.43 4,966,736 +0.49(+0.79%)
Nov 13, 2009 61.55 62.13 61.34 61.94 6,411,100 +0.67(+1.09%)
Nov 12, 2009 62.49 62.75 61.10 61.27 8,474,831 -1.33(-2.12%)
Nov 11, 2009 62.34 62.68 62.08 62.60 4,714,273 +0.52(+0.84%)
Nov 10, 2009 62.17 62.94 61.93 62.08 7,094,083 -0.20(-0.32%)
Nov 09, 2009 61.81 62.32 61.43 62.28 6,921,789 +0.52(+0.84%)
Nov 06, 2009 60.99 61.76 60.79 61.76 4,830,987 +0.53(+0.87%)
Nov 05, 2009 60.44 61.41 60.42 61.23 5,578,609 +0.85(+1.41%)
Nov 04, 2009 60.16 60.96 59.79 60.38 5,552,047 +0.32(+0.53%)
Nov 03, 2009 60.29 60.39 59.62 60.06 5,786,702 -0.54(-0.89%)
Nov 02, 2009 60.79 61.07 60.16 60.60 6,618,769 +0.05(+0.08%)
Oct 30, 2009 61.35 61.64 60.21 60.55 7,794,060 -0.84(-1.37%)
Oct 29, 2009 61.01 61.46 60.57 61.39 5,274,180 +0.40(+0.66%)
Oct 28, 2009 60.88 61.52 60.75 60.99 6,321,897 -0.01(-0.02%)
Oct 27, 2009 60.64 61.35 60.10 61.00 7,262,865 +0.53(+0.88%)
Oct 26, 2009 61.14 61.50 60.21 60.47 5,112,964 -0.56(-0.92%)
Oct 23, 2009 60.88 61.04 60.58 61.03 6,505,115 -0.47(-0.76%)
Oct 22, 2009 61.90 61.90 60.87 61.50 5,428,064 -0.34(-0.55%)
Oct 21, 2009 61.38 62.34 61.23 61.84 7,444,904 +0.26(+0.42%)
Oct 20, 2009 61.17 61.93 61.12 61.58 8,067,980 -0.47(-0.76%)
Oct 19, 2009 62.28 62.57 61.90 62.05 5,557,238 -0.24(-0.39%)
Oct 16, 2009 62.47 62.68 62.11 62.29 6,588,377 -0.39(-0.62%)
Oct 15, 2009 61.57 62.75 61.39 62.68 10,518,519 +1.06(+1.72%)
Oct 14, 2009 60.94 61.67 60.70 61.62 8,462,179 +1.02(+1.68%)
Oct 13, 2009 60.88 61.00 60.52 60.60 7,501,911 -0.32(-0.53%)
Oct 12, 2009 61.00 61.36 60.25 60.92 6,178,048 +0.33(+0.54%)
Oct 09, 2009 60.38 60.70 59.81 60.59 6,360,173 +0.20(+0.33%)
Oct 08, 2009 61.24 61.24 59.80 60.39 17,263,376 -0.78(-1.28%)
Oct 07, 2009 60.85 61.38 60.45 61.17 6,435,143 +0.30(+0.49%)
Oct 06, 2009 61.05 61.27 60.42 60.87 8,128,854 +0.02(+0.03%)
Oct 05, 2009 60.83 61.24 60.14 60.85 7,891,998 -0.05(-0.08%)
Oct 02, 2009 59.12 61.24 58.93 60.90 17,530,604 +2.34(+4.00%)
Oct 01, 2009 58.70 58.99 58.27 58.56 8,745,810 -0.10(-0.17%)
Sep 30, 2009 58.74 58.86 58.01 58.66 8,898,375 +0.15(+0.26%)
Sep 29, 2009 59.10 59.31 58.00 58.51 7,086,305 -0.85(-1.43%)
Sep 28, 2009 58.95 59.49 58.62 59.36 4,085,846 +0.68(+1.16%)
Sep 25, 2009 58.50 59.13 58.32 58.68 6,759,201 +0.14(+0.24%)
Sep 24, 2009 58.57 58.82 58.24 58.54 6,157,719 +0.07(+0.12%)
Sep 23, 2009 58.69 59.08 58.34 58.47 6,122,309 -0.11(-0.19%)
Sep 22, 2009 59.10 59.20 58.30 58.58 6,801,877 -0.44(-0.75%)
Sep 21, 2009 59.52 59.66 58.81 59.02 7,785,566 -0.84(-1.40%)
Sep 18, 2009 59.04 60.00 58.96 59.86 14,645,601 +1.06(+1.80%)
Sep 17, 2009 58.35 58.99 58.22 58.80 7,034,404 +0.95(+1.64%)
Sep 16, 2009 58.34 58.47 57.67 57.85 5,735,780 -0.44(-0.75%)
Sep 15, 2009 58.74 58.74 57.91 58.29 6,339,479 -0.41(-0.70%)
Sep 14, 2009 58.49 58.89 58.21 58.70 5,948,926 -0.11(-0.19%)
Sep 11, 2009 58.05 58.92 57.74 58.81 8,195,221 +0.95(+1.64%)
Sep 10, 2009 57.92 58.05 57.54 57.86 7,601,303 -0.18(-0.31%)
Sep 09, 2009 58.34 58.34 57.86 58.04 10,094,838 -0.24(-0.41%)
Sep 08, 2009 57.66 58.34 57.33 58.28 13,030,958 +0.74(+1.29%)
Sep 04, 2009 56.45 57.70 56.33 57.54 8,841,701 +0.90(+1.59%)
Sep 03, 2009 56.54 56.80 56.00 56.64 7,820,104 +0.29(+0.51%)
Sep 02, 2009 55.99 56.62 55.69 56.35 8,902,826 +0.15(+0.27%)
Sep 01, 2009 56.60 57.30 55.93 56.20 7,964,677 -0.47(-0.83%)
Aug 31, 2009 56.56 56.98 56.38 56.67 5,522,401 -0.09(-0.16%)
Aug 28, 2009 57.96 58.00 56.61 56.76 6,603,783 -1.00(-1.73%)
Aug 27, 2009 57.59 58.10 57.50 57.76 5,854,206 -0.12(-0.21%)
Aug 26, 2009 57.35 58.19 57.13 57.88 7,396,751 +0.59(+1.03%)
Aug 25, 2009 57.35 57.80 57.07 57.29 5,822,627 -0.16(-0.28%)
Aug 24, 2009 57.69 57.78 57.06 57.45 5,689,983 -0.04(-0.07%)
Aug 21, 2009 57.07 57.73 56.80 57.49 8,890,087 +0.65(+1.14%)
Aug 20, 2009 56.30 57.16 56.20 56.84 6,063,934 +0.39(+0.69%)
Aug 19, 2009 56.22 56.71 56.00 56.45 5,844,922 +0.21(+0.37%)
Aug 18, 2009 56.22 56.76 55.92 56.24 9,730,639 +0.02(+0.03%)
Aug 17, 2009 56.40 56.78 55.86 56.22 5,760,023 -0.34(-0.60%)
Aug 14, 2009 56.50 57.06 56.08 56.56 6,395,008 +0.07(+0.12%)
Aug 13, 2009 56.85 56.91 56.03 56.49 7,187,167 -0.19(-0.34%)
Aug 12, 2009 56.78 57.55 56.34 56.68 6,911,248 -0.23(-0.40%)
Aug 11, 2009 57.17 57.55 56.89 56.91 6,785,230 -0.50(-0.87%)
Aug 10, 2009 57.79 57.79 56.94 57.41 8,124,194 -0.33(-0.57%)
Aug 07, 2009 58.10 58.21 57.55 57.74 6,869,325 -0.09(-0.16%)
Aug 06, 2009 58.61 58.81 57.69 57.83 7,550,220 -0.56(-0.96%)
Aug 05, 2009 59.18 59.50 58.29 58.39 10,093,334 -0.67(-1.13%)
Aug 04, 2009 58.02 59.64 57.50 59.06 27,850,006 +2.90(+5.16%)
Aug 03, 2009 56.98 56.98 55.96 56.16 6,493,596 -0.59(-1.04%)
Jul 31, 2009 56.65 57.30 56.48 56.75 6,002,975 +0.15(+0.27%)
Jul 30, 2009 56.73 57.63 56.54 56.60 6,718,539 +0.27(+0.48%)
Jul 29, 2009 55.77 56.40 55.75 56.33 5,395,788 +0.36(+0.64%)
Jul 28, 2009 56.05 56.66 55.70 55.97 7,151,338 -0.16(-0.29%)
Jul 27, 2009 56.50 56.72 55.97 56.13 5,824,942 -0.28(-0.50%)
Jul 24, 2009 56.57 56.76 55.72 56.41 6,741,586 -0.09(-0.16%)
Jul 23, 2009 56.01 56.84 55.62 56.50 8,862,327 +0.61(+1.09%)
Jul 22, 2009 56.22 56.40 55.37 55.89 7,498,883 -0.51(-0.90%)
Jul 21, 2009 56.49 56.69 55.45 56.40 6,075,078 +0.32(+0.57%)
Jul 20, 2009 56.85 56.89 55.36 56.08 7,828,843 -0.58(-1.02%)
Jul 17, 2009 56.93 57.26 56.46 56.66 6,188,283 -0.60(-1.05%)
Jul 16, 2009 57.00 57.70 56.83 57.26 6,302,301 -0.02(-0.03%)
Jul 15, 2009 56.54 57.31 56.30 57.28 7,676,012 +1.19(+2.12%)
Jul 14, 2009 55.63 56.12 55.38 56.09 4,569,807 +0.42(+0.75%)
Jul 13, 2009 55.07 55.85 54.99 55.67 8,829,307 +0.96(+1.75%)
Jul 10, 2009 54.36 54.88 54.30 54.71 5,945,860 +0.03(+0.05%)
Jul 09, 2009 55.11 55.34 54.40 54.68 7,263,583 -0.17(-0.31%)
Jul 08, 2009 56.09 56.13 54.52 54.85 12,094,642 -1.15(-2.05%)
Jul 07, 2009 57.07 57.46 55.92 56.00 11,953,475 -1.13(-1.98%)
Jul 06, 2009 56.27 57.17 56.08 57.13 8,886,559 +0.78(+1.38%)
Jul 02, 2009 56.03 56.82 55.77 56.35 8,161,844 -0.17(-0.30%)
Jul 01, 2009 55.12 56.69 55.12 56.52 9,715,142 +1.56(+2.84%)
Jun 30, 2009 54.94 55.45 54.72 54.96 8,815,380 +0.12(+0.22%)
Jun 29, 2009 55.33 55.50 54.61 54.84 6,368,192 +0.14(+0.26%)
Jun 26, 2009 53.72 54.90 53.50 54.70 8,836,589 +0.71(+1.32%)
Jun 25, 2009 53.00 54.38 52.98 53.99 8,050,306 +0.94(+1.77%)
Jun 24, 2009 53.33 53.83 52.70 53.05 4,730,762 +0.04(+0.08%)
Jun 23, 2009 53.75 53.84 52.80 53.01 6,528,585 -0.48(-0.90%)
Jun 22, 2009 53.64 53.89 53.18 53.49 5,314,017 -0.42(-0.78%)
Jun 19, 2009 54.74 55.05 53.69 53.91 9,532,334 -0.58(-1.06%)
Jun 18, 2009 53.13 54.73 52.88 54.49 7,047,058 +1.52(+2.87%)
Jun 17, 2009 52.31 53.77 52.11 52.97 9,395,156 +0.63(+1.20%)
Jun 16, 2009 53.06 53.30 52.20 52.34 6,477,886 -0.54(-1.02%)
Jun 15, 2009 53.45 53.54 52.78 52.88 6,089,636 -0.77(-1.44%)
Jun 12, 2009 52.85 53.85 52.60 53.65 5,958,398 +0.68(+1.28%)
Jun 11, 2009 53.19 53.98 52.93 52.97 8,817,112 -0.39(-0.73%)
Jun 10, 2009 53.73 54.11 52.99 53.36 6,291,696 -0.12(-0.22%)
Jun 09, 2009 54.21 54.31 53.21 53.48 8,065,088 -0.67(-1.24%)
Jun 08, 2009 54.14 54.51 53.55 54.15 6,846,806 -0.73(-1.33%)
Jun 05, 2009 55.37 55.49 54.50 54.88 10,394,101 +0.06(+0.11%)
Jun 04, 2009 54.27 54.90 53.80 54.82 12,602,646 +0.55(+1.01%)
Jun 03, 2009 54.90 54.90 53.89 54.27 11,515,643 -1.10(-1.99%)
Jun 02, 2009 53.47 55.73 53.15 55.37 13,707,748 +2.24(+4.22%)
Jun 01, 2009 52.27 53.39 52.25 53.13 8,262,474 +1.08(+2.07%)
May 29, 2009 51.06 52.14 50.85 52.05 9,342,077 +1.03(+2.02%)
May 28, 2009 50.25 51.30 50.16 51.02 7,960,362 +1.01(+2.02%)
May 27, 2009 51.38 51.50 49.82 50.01 8,811,365 -1.27(-2.48%)
May 26, 2009 51.01 51.69 50.91 51.28 8,835,080 -0.29(-0.56%)
May 22, 2009 51.58 51.95 51.20 51.57 4,565,703 +0.08(+0.16%)
May 21, 2009 51.64 51.87 50.99 51.49 6,096,162 -0.57(-1.09%)
May 20, 2009 51.87 52.50 51.54 52.06 8,536,000 +0.45(+0.87%)
May 19, 2009 51.29 52.10 51.10 51.61 7,584,785 +0.44(+0.86%)
May 18, 2009 50.62 51.23 50.35 51.17 6,461,627 +0.85(+1.69%)
May 15, 2009 50.53 50.82 50.03 50.32 8,205,930 -0.55(-1.08%)
May 14, 2009 49.70 51.16 49.51 50.87 10,200,035 +1.21(+2.44%)
May 13, 2009 49.20 49.88 49.14 49.66 11,299,680 +0.39(+0.79%)
May 12, 2009 49.72 49.80 48.82 49.27 15,410,665 -0.31(-0.63%)
May 11, 2009 49.55 50.05 49.28 49.58 8,192,773 -0.17(-0.34%)
May 08, 2009 49.88 49.94 49.09 49.75 10,686,461 +0.37(+0.74%)
May 07, 2009 49.86 50.05 49.27 49.38 13,254,895 -0.34(-0.67%)
May 06, 2009 50.30 50.30 49.19 49.72 7,561,831 -0.01(-0.02%)
May 05, 2009 49.13 49.95 49.12 49.73 11,609,733 +0.63(+1.28%)
May 04, 2009 50.17 50.17 48.87 49.10 13,086,841 -0.69(-1.39%)
May 01, 2009 49.76 49.89 48.83 49.79 7,617,421 +0.03(+0.06%)
Apr 30, 2009 50.91 51.00 49.52 49.76 10,966,194 -0.69(-1.37%)
Apr 29, 2009 50.16 51.22 50.16 50.45 15,118,740 +0.75(+1.51%)
Apr 28, 2009 48.71 50.27 48.71 49.70 11,569,062 +0.59(+1.20%)
Apr 27, 2009 48.28 49.50 48.17 49.11 9,540,388 +0.59(+1.22%)
Apr 24, 2009 48.31 48.92 47.93 48.52 11,307,041 +0.63(+1.32%)
Apr 23, 2009 48.40 48.46 47.50 47.89 12,256,686 -0.09(-0.19%)
Apr 22, 2009 49.86 50.20 47.88 47.98 20,499,360 -1.31(-2.66%)
Apr 21, 2009 50.17 50.55 48.50 49.29 13,941,095 -0.57(-1.14%)
Apr 20, 2009 51.32 51.59 49.52 49.86 18,459,592 -2.27(-4.35%)
Apr 17, 2009 52.00 52.47 51.70 52.13 8,820,344 +0.17(+0.33%)
Apr 16, 2009 52.24 52.24 51.16 51.96 6,115,783 -0.08(-0.15%)
Apr 15, 2009 50.24 52.10 50.24 52.04 6,727,770 +1.48(+2.93%)
Apr 14, 2009 51.14 51.34 50.28 50.56 7,731,566 -0.93(-1.81%)
Apr 13, 2009 52.02 56.95 51.29 51.49 5,863,148 -0.61(-1.17%)
Apr 09, 2009 52.35 53.09 51.86 52.10 7,165,387 -0.18(-0.34%)
Apr 08, 2009 52.26 52.53 51.85 52.28 4,920,505 +0.03(+0.06%)
Apr 07, 2009 52.56 52.64 52.03 52.25 5,546,990 -0.42(-0.80%)
Apr 06, 2009 52.54 53.04 52.25 52.67 4,506,682 -0.02(-0.04%)
Apr 03, 2009 53.00 53.37 52.25 52.69 5,591,752 -0.17(-0.32%)
Apr 02, 2009 52.93 53.53 52.51 52.86 7,436,468 +0.64(+1.23%)
Apr 01, 2009 51.01 52.43 51.00 52.22 7,010,806 +0.74(+1.44%)
Mar 31, 2009 52.26 52.50 51.48 51.48 9,179,829 -0.31(-0.60%)
Mar 30, 2009 52.06 52.62 51.28 51.79 7,584,781 -1.37(-2.58%)
Mar 26, 2009 52.97 53.20 52.00 53.16 7,122,849 +0.69(+1.32%)
Mar 25, 2009 52.21 52.79 51.67 52.47 8,705,428 +0.94(+1.82%)
Mar 24, 2009 51.17 51.96 51.12 51.53 5,903,221 -0.10(-0.19%)
Mar 23, 2009 50.34 51.63 50.23 51.63 7,536,063 +1.61(+3.22%)
Mar 20, 2009 49.24 50.41 49.24 50.02 13,268,971 +0.99(+2.02%)
Mar 19, 2009 49.87 49.89 48.70 49.03 10,284,024 -0.44(-0.89%)
Mar 18, 2009 48.21 49.86 48.21 49.47 9,202,801 +0.22(+0.45%)
Mar 17, 2009 48.72 49.27 48.04 49.25 6,697,331 +0.52(+1.07%)
Mar 16, 2009 48.91 49.78 48.66 48.73 7,482,277 +0.11(+0.23%)
Mar 13, 2009 48.58 48.81 47.93 48.62 0 +0.33(+0.68%)
Mar 12, 2009 47.28 48.41 47.07 48.29 8,257,718 +0.87(+1.83%)
Mar 11, 2009 46.69 47.64 46.56 47.42 8,048,323 +0.86(+1.85%)
Mar 10, 2009 46.10 46.67 45.85 46.56 9,347,248 +0.75(+1.64%)
Mar 09, 2009 46.60 47.18 45.63 45.81 7,985,873 -1.29(-2.74%)
Mar 06, 2009 46.07 47.25 45.98 47.10 0 +1.13(+2.46%)
Mar 05, 2009 46.98 47.11 45.39 45.97 11,778,332 -1.63(-3.42%)
Mar 04, 2009 48.75 48.94 47.00 47.60 10,631,666 +0.74(+1.58%)
Mar 02, 2009 47.31 47.94 46.76 46.86 8,633,281 -1.28(-2.66%)
Feb 27, 2009 49.15 49.63 48.14 48.14 0 -1.46(-2.94%)
Feb 26, 2009 51.13 51.36 49.50 49.60 7,449,460 -1.12(-2.21%)
Feb 25, 2009 51.52 51.85 50.52 50.72 7,179,976 -0.96(-1.86%)
Feb 24, 2009 50.88 51.83 50.11 51.68 8,221,379 +1.52(+3.03%)
Feb 23, 2009 51.46 51.85 50.03 50.16 6,900,022 -1.29(-2.51%)
Feb 20, 2009 51.53 52.05 50.97 51.45 0 -0.75(-1.44%)
Feb 19, 2009 51.27 52.55 51.00 52.20 6,862,961 +0.67(+1.30%)
Feb 18, 2009 52.27 52.27 51.13 51.53 6,145,372 -0.29(-0.56%)
Feb 17, 2009 51.45 52.11 50.50 51.82 12,454,470 -0.75(-1.43%)
Feb 13, 2009 52.07 53.46 51.08 52.57 11,981,274 +0.57(+1.10%)
Feb 12, 2009 50.51 52.17 50.00 52.00 10,423,653 +1.39(+2.75%)
Feb 11, 2009 50.14 50.92 49.58 50.61 5,917,467 +1.08(+2.18%)
Feb 10, 2009 50.92 51.43 49.22 49.53 10,779,790 -1.90(-3.69%)
Feb 09, 2009 53.26 53.26 50.78 51.43 9,006,062 -2.10(-3.92%)
Feb 06, 2009 52.28 53.64 52.15 53.53 6,909,075 +1.18(+2.25%)
Feb 05, 2009 50.86 52.67 50.59 52.35 9,224,548 +0.86(+1.67%)
Feb 04, 2009 51.54 52.23 51.00 51.49 6,899,268 -0.03(-0.06%)
Feb 03, 2009 50.52 51.74 49.77 51.52 5,319,129 +1.39(+2.77%)
Feb 02, 2009 49.76 50.40 49.05 50.13 5,659,977 -0.10(-0.20%)
Jan 30, 2009 51.50 51.88 49.98 50.23 0 -1.45(-2.81%)
Jan 29, 2009 51.85 52.40 51.42 51.68 5,372,389 -0.36(-0.69%)
Jan 28, 2009 51.85 52.25 51.36 52.04 5,803,790 +0.40(+0.77%)
Jan 27, 2009 51.56 52.28 51.39 51.64 6,763,798 +0.22(+0.43%)
Jan 26, 2009 50.79 51.60 50.00 51.42 7,619,584 +0.80(+1.58%)
Jan 23, 2009 49.40 50.73 49.10 50.62 7,818,638 +0.27(+0.54%)
Jan 22, 2009 49.82 50.56 49.24 50.35 8,916,057 -0.09(-0.18%)
Jan 21, 2009 51.05 51.05 49.62 50.44 8,982,109 +0.01(+0.02%)
Jan 20, 2009 51.58 52.09 50.33 50.43 8,057,612 -0.94(-1.83%)
Jan 16, 2009 50.81 51.69 50.76 51.37 0 +0.84(+1.66%)
Jan 15, 2009 51.05 51.10 43.78 50.53 8,860,872 -0.57(-1.12%)
Jan 14, 2009 51.90 51.92 50.33 51.10 8,750,916 -1.13(-2.16%)
Jan 13, 2009 51.39 52.46 51.20 52.23 9,295,735 +0.84(+1.63%)
Jan 12, 2009 52.66 52.66 51.07 51.39 9,240,612 -1.18(-2.24%)
Jan 09, 2009 53.47 53.80 52.40 52.57 6,910,681 -0.68(-1.28%)
Jan 08, 2009 53.80 54.07 52.80 53.25 8,210,311 -0.64(-1.19%)
Jan 07, 2009 55.34 55.34 53.68 53.89 7,364,806 -1.81(-3.25%)
Jan 06, 2009 55.93 56.93 55.00 55.70 8,082,734 +0.10(+0.18%)
Jan 05, 2009 55.82 55.90 55.10 55.60 7,121,949 -0.37(-0.66%)
Jan 02, 2009 54.93 56.14 54.72 55.97 0 +1.20(+2.19%)
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.