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, 2013 82.98 82.94 82.94 82.94 3,009,500 +0.03(+0.04%)
Dec 30, 2013 82.71 83.09 82.68 82.91 2,006,663 +0.20(+0.24%)
Dec 27, 2013 82.74 83.11 82.46 82.71 2,361,322 +0.26(+0.32%)
Dec 26, 2013 82.14 82.45 82.01 82.45 1,798,738 +0.41(+0.50%)
Dec 24, 2013 82.06 82.21 81.80 82.04 1,115,370 +0.18(+0.22%)
Dec 23, 2013 82.34 82.38 81.45 81.86 3,718,084 +0.05(+0.06%)
Dec 20, 2013 81.47 82.10 81.47 81.81 7,496,810 +0.15(+0.18%)
Dec 19, 2013 81.27 81.79 81.02 81.66 4,063,589 +0.24(+0.29%)
Dec 18, 2013 80.58 81.61 79.96 81.42 7,416,890 +0.96(+1.19%)
Dec 17, 2013 81.05 81.25 80.35 80.46 7,978,648 -0.54(-0.67%)
Dec 16, 2013 81.06 81.30 80.60 81.00 4,245,632 +0.07(+0.09%)
Dec 13, 2013 81.53 81.84 80.85 80.93 3,798,304 -0.35(-0.43%)
Dec 12, 2013 82.56 82.65 80.97 81.28 6,326,458 -1.39(-1.68%)
Dec 11, 2013 82.32 83.07 82.32 82.67 6,606,008 +0.27(+0.33%)
Dec 10, 2013 82.45 82.81 82.11 82.40 4,888,909 -0.29(-0.35%)
Dec 09, 2013 82.92 83.20 82.36 82.69 5,371,741 -0.46(-0.55%)
Dec 06, 2013 82.52 83.25 82.24 83.15 4,841,218 +1.25(+1.53%)
Dec 05, 2013 82.41 82.59 81.89 81.90 5,317,377 -0.75(-0.91%)
Dec 04, 2013 83.02 83.02 82.11 82.65 6,819,764 -1.15(-1.37%)
Dec 03, 2013 83.53 83.96 83.58 83.80 5,757,594 +0.10(+0.12%)
Dec 02, 2013 84.43 84.52 83.54 83.70 4,495,875 -0.76(-0.90%)
Nov 29, 2013 84.62 84.88 84.19 84.46 2,698,087 +0.04(+0.05%)
Nov 27, 2013 84.51 84.60 84.07 84.42 3,611,564 +0.03(+0.04%)
Nov 26, 2013 85.40 85.75 84.38 84.39 4,622,461 -0.98(-1.15%)
Nov 25, 2013 85.81 86.12 85.24 85.37 2,522,331 -0.37(-0.43%)
Nov 22, 2013 85.56 85.80 85.11 85.74 3,380,120 +0.12(+0.14%)
Nov 21, 2013 85.79 85.92 85.22 85.62 3,137,039 +0.49(+0.58%)
Nov 20, 2013 85.48 86.09 84.98 85.13 4,471,122 -0.16(-0.19%)
Nov 19, 2013 85.61 85.81 84.93 85.29 4,026,233 -0.57(-0.66%)
Nov 18, 2013 86.02 86.18 85.40 85.86 4,157,482 -0.17(-0.20%)
Nov 15, 2013 86.33 86.58 85.56 86.03 3,324,023 -0.36(-0.42%)
Nov 14, 2013 85.98 86.63 85.88 86.39 2,884,613 +0.44(+0.51%)
Nov 13, 2013 85.47 86.01 85.19 85.95 3,226,932 +0.31(+0.36%)
Nov 12, 2013 85.41 85.67 85.03 85.64 4,560,951 +0.19(+0.22%)
Nov 11, 2013 85.75 86.12 85.25 85.45 4,301,688 -0.40(-0.47%)
Nov 08, 2013 85.29 85.88 84.32 85.85 5,208,084 +0.55(+0.64%)
Nov 07, 2013 86.57 86.68 85.09 85.30 5,869,987 -1.38(-1.59%)
Nov 06, 2013 84.95 86.73 84.67 86.68 5,828,242 +2.06(+2.43%)
Nov 05, 2013 84.06 84.91 83.83 84.62 3,196,334 +0.25(+0.30%)
Nov 04, 2013 84.62 84.99 84.14 84.37 3,572,847 -0.19(-0.22%)
Nov 01, 2013 84.15 84.69 83.84 84.56 4,170,005 +0.47(+0.56%)
Oct 31, 2013 84.65 84.90 84.09 84.09 4,558,724 -0.63(-0.74%)
Oct 30, 2013 85.47 85.49 84.61 84.72 3,540,211 -0.77(-0.90%)
Oct 29, 2013 84.75 85.50 84.50 85.49 4,330,212 +0.88(+1.04%)
Oct 28, 2013 83.36 84.71 83.23 84.61 5,366,541 +1.26(+1.51%)
Oct 25, 2013 82.55 83.37 82.44 83.35 4,066,106 +0.81(+0.98%)
Oct 24, 2013 83.41 83.41 82.54 82.54 5,487,535 -0.79(-0.95%)
Oct 23, 2013 83.27 83.44 82.79 83.33 4,665,161 -0.11(-0.13%)
Oct 22, 2013 82.45 83.73 82.30 83.44 5,073,030 +1.07(+1.30%)
Oct 21, 2013 82.97 82.97 82.19 82.37 3,981,229 -0.64(-0.77%)
Oct 18, 2013 82.65 83.01 82.23 83.01 6,371,234 +0.43(+0.52%)
Oct 17, 2013 82.05 82.62 81.63 82.58 4,444,458 +0.31(+0.38%)
Oct 16, 2013 82.00 82.40 81.38 82.27 7,350,850 +1.67(+2.07%)
Oct 15, 2013 81.17 81.53 80.40 80.60 5,427,462 -0.49(-0.60%)
Oct 14, 2013 80.45 81.12 80.34 81.09 3,642,569 +0.26(+0.32%)
Oct 11, 2013 80.73 81.09 80.45 80.83 4,111,038 +0.14(+0.17%)
Oct 10, 2013 79.96 80.69 79.81 80.69 4,607,442 +1.19(+1.50%)
Oct 09, 2013 79.11 80.19 78.87 79.50 5,277,387 +0.57(+0.72%)
Oct 08, 2013 79.29 79.35 78.86 78.93 5,525,716 -0.13(-0.16%)
Oct 07, 2013 79.25 79.59 78.96 79.06 4,864,595 -0.56(-0.70%)
Oct 04, 2013 79.58 79.93 79.13 79.62 2,841,638 +0.18(+0.23%)
Oct 03, 2013 79.57 79.91 79.29 79.44 3,987,559 -0.12(-0.15%)
Oct 02, 2013 79.53 79.58 78.67 79.56 5,427,469 -0.26(-0.33%)
Oct 01, 2013 79.38 79.82 79.02 79.82 4,135,456 +0.32(+0.40%)
Sep 30, 2013 79.86 79.92 79.25 79.50 5,192,563 -0.70(-0.87%)
Sep 27, 2013 80.36 80.68 79.90 80.20 3,429,154 -0.34(-0.42%)
Sep 26, 2013 80.28 80.57 79.85 80.54 3,939,654 +0.33(+0.41%)
Sep 25, 2013 80.68 81.16 80.08 80.21 5,130,580 -0.33(-0.41%)
Sep 24, 2013 80.96 81.23 80.46 80.54 5,581,953 -0.48(-0.59%)
Sep 23, 2013 81.56 81.58 80.95 81.02 5,340,667 -0.72(-0.88%)
Sep 20, 2013 82.00 82.00 81.48 81.74 5,350,436 -0.08(-0.10%)
Sep 19, 2013 82.88 82.94 81.34 81.82 5,263,320 -1.06(-1.28%)
Sep 18, 2013 81.69 82.93 81.25 82.88 4,871,978 +1.22(+1.49%)
Sep 17, 2013 81.01 81.84 80.97 81.66 4,109,813 +0.64(+0.79%)
Sep 16, 2013 80.94 81.22 80.32 81.02 4,130,134 +0.70(+0.87%)
Sep 13, 2013 80.10 80.40 79.90 80.32 3,416,088 +0.45(+0.56%)
Sep 12, 2013 79.97 80.05 79.56 79.87 3,309,195 +0.02(+0.03%)
Sep 11, 2013 79.47 79.90 79.14 79.85 4,437,287 +0.42(+0.53%)
Sep 10, 2013 79.76 79.80 79.03 79.43 4,682,455 +0.05(+0.06%)
Sep 09, 2013 79.25 79.48 78.79 79.38 3,687,270 +0.12(+0.15%)
Sep 06, 2013 79.11 79.68 78.32 79.26 4,443,555 +0.19(+0.24%)
Sep 05, 2013 79.53 79.71 78.80 79.07 3,973,184 -0.46(-0.58%)
Sep 04, 2013 79.71 79.71 79.00 79.53 5,333,778 -0.67(-0.84%)
Sep 03, 2013 80.48 80.79 80.04 80.20 5,955,611 +0.47(+0.59%)
Aug 30, 2013 79.42 79.84 79.23 79.73 4,362,872 +0.40(+0.50%)
Aug 29, 2013 79.25 79.74 79.05 79.33 5,512,721 -0.04(-0.05%)
Aug 28, 2013 78.96 79.68 78.94 79.37 5,047,364 +0.31(+0.39%)
Aug 27, 2013 79.19 79.39 78.61 79.06 5,179,584 -0.63(-0.79%)
Aug 26, 2013 79.97 80.10 79.67 79.69 4,077,763 -0.16(-0.20%)
Aug 23, 2013 79.52 79.98 79.27 79.85 3,033,831 +0.60(+0.76%)
Aug 22, 2013 78.99 79.69 78.71 79.25 3,821,543 +0.17(+0.21%)
Aug 21, 2013 80.06 80.16 79.01 79.08 5,401,373 -1.21(-1.51%)
Aug 20, 2013 80.96 80.96 80.26 80.29 3,452,854 -0.59(-0.73%)
Aug 19, 2013 80.11 81.05 79.82 80.88 4,945,079 +0.70(+0.87%)
Aug 16, 2013 80.60 80.75 79.94 80.18 6,032,434 -0.73(-0.90%)
Aug 15, 2013 82.24 82.28 80.83 80.91 5,275,580 -1.84(-2.22%)
Aug 14, 2013 83.34 83.54 82.73 82.75 2,934,139 -0.64(-0.77%)
Aug 13, 2013 83.91 84.10 83.26 83.39 2,941,650 -0.42(-0.50%)
Aug 12, 2013 83.93 84.03 83.53 83.81 2,847,754 -0.53(-0.63%)
Aug 09, 2013 84.68 84.77 84.18 84.34 3,753,864 -0.34(-0.40%)
Aug 08, 2013 84.98 85.09 84.44 84.68 2,707,864 -0.08(-0.09%)
Aug 07, 2013 84.93 84.99 84.36 84.76 3,828,353 -0.29(-0.34%)
Aug 06, 2013 84.44 85.43 84.12 85.05 3,725,059 +0.57(+0.67%)
Aug 05, 2013 84.34 84.64 83.77 84.48 3,590,210 +0.19(+0.23%)
Aug 02, 2013 84.00 84.34 83.40 84.29 4,442,876 +0.09(+0.11%)
Aug 01, 2013 84.04 84.40 83.87 84.20 5,791,338 +0.66(+0.79%)
Jul 31, 2013 85.29 85.66 83.43 83.54 8,016,515 -1.57(-1.84%)
Jul 30, 2013 85.57 85.99 85.11 85.11 4,354,748 -0.14(-0.16%)
Jul 29, 2013 85.26 85.60 84.96 85.25 3,406,312 -0.06(-0.07%)
Jul 26, 2013 84.85 85.34 84.36 85.31 4,190,333 -0.24(-0.28%)
Jul 25, 2013 85.64 85.80 85.28 85.55 5,084,973 -0.09(-0.11%)
Jul 24, 2013 86.70 86.70 85.64 85.64 5,939,787 -0.56(-0.65%)
Jul 23, 2013 86.37 86.43 85.97 86.20 6,321,160 -0.20(-0.23%)
Jul 22, 2013 86.21 86.94 86.03 86.40 4,781,189 -0.01(-0.01%)
Jul 19, 2013 86.34 86.84 85.87 86.41 6,147,266 -0.39(-0.45%)
Jul 18, 2013 85.33 87.06 85.30 86.80 9,203,179 +1.34(+1.57%)
Jul 17, 2013 84.05 85.48 83.93 85.46 7,279,101 +1.44(+1.71%)
Jul 16, 2013 83.93 84.30 83.31 84.02 4,480,897 -0.70(-0.83%)
Jul 15, 2013 84.43 84.92 84.33 84.72 4,222,156 +0.40(+0.47%)
Jul 12, 2013 84.05 84.52 83.84 84.32 4,349,946 -0.23(-0.27%)
Jul 11, 2013 83.65 84.63 83.65 84.55 4,751,096 +1.56(+1.88%)
Jul 10, 2013 82.77 83.42 82.67 82.99 5,654,259 +0.22(+0.27%)
Jul 09, 2013 82.21 82.87 81.96 82.77 3,838,592 +0.99(+1.21%)
Jul 08, 2013 81.32 81.84 81.07 81.78 3,751,546 +0.98(+1.21%)
Jul 05, 2013 81.10 81.28 80.29 80.80 3,343,334 +0.07(+0.09%)
Jul 03, 2013 81.44 81.44 80.32 80.73 3,866,203 -0.95(-1.16%)
Jul 02, 2013 81.94 82.23 81.32 81.68 5,056,144 -0.36(-0.44%)
Jul 01, 2013 81.96 82.50 81.76 82.04 3,804,856 +0.25(+0.31%)
Jun 28, 2013 81.97 82.27 81.60 81.79 6,001,777 +0.05(+0.06%)
Jun 27, 2013 81.77 82.54 81.52 81.74 4,464,628 +0.44(+0.54%)
Jun 26, 2013 80.62 81.57 80.62 81.30 4,519,191 +1.26(+1.57%)
Jun 25, 2013 80.42 80.55 79.67 80.04 5,930,320 -0.09(-0.11%)
Jun 24, 2013 78.68 80.75 78.20 80.13 6,787,341 +0.00(+0.00%)
Jun 21, 2013 79.56 80.42 79.22 80.13 9,417,010 +1.22(+1.55%)
Jun 20, 2013 80.48 80.88 78.77 78.91 6,940,127 -1.98(-2.45%)
Jun 19, 2013 82.26 82.67 80.89 80.89 5,487,186 -1.68(-2.03%)
Jun 18, 2013 82.37 82.69 82.00 82.57 3,355,859 +0.02(+0.02%)
Jun 17, 2013 82.59 82.93 82.08 82.55 4,656,277 +0.42(+0.51%)
Jun 14, 2013 82.00 83.00 81.99 82.13 4,034,293 +0.15(+0.18%)
Jun 13, 2013 82.06 82.24 81.25 81.98 5,413,775 -0.13(-0.16%)
Jun 12, 2013 82.81 83.19 82.04 82.11 4,277,783 -0.42(-0.51%)
Jun 11, 2013 82.38 82.81 81.82 82.53 6,504,908 -0.32(-0.39%)
Jun 10, 2013 82.60 83.06 82.10 82.85 5,036,518 +0.34(+0.41%)
Jun 07, 2013 81.98 82.51 81.49 82.51 6,448,539 +0.85(+1.04%)
Jun 06, 2013 81.19 81.66 80.71 81.66 6,031,676 +0.46(+0.57%)
Jun 05, 2013 80.89 81.53 80.72 81.20 6,998,124 -0.43(-0.53%)
Jun 04, 2013 81.65 82.06 81.02 81.63 4,542,984 +0.23(+0.28%)
Jun 03, 2013 80.67 81.49 79.73 81.40 5,758,958 +0.63(+0.78%)
May 31, 2013 81.02 81.61 80.72 80.77 7,816,398 -0.45(-0.55%)
May 30, 2013 81.14 81.49 80.70 81.22 4,959,796 +0.10(+0.12%)
May 29, 2013 82.23 82.23 80.92 81.12 4,346,002 -1.31(-1.59%)
May 28, 2013 83.09 83.48 82.17 82.43 4,052,797 -0.15(-0.18%)
May 24, 2013 81.81 82.78 81.55 82.58 3,579,593 +0.46(+0.56%)
May 23, 2013 82.30 82.73 81.51 82.12 4,654,296 -0.85(-1.02%)
May 22, 2013 82.59 84.27 82.58 82.97 5,241,802 +0.34(+0.41%)
May 21, 2013 82.63 82.92 82.12 82.63 3,984,661 +0.04(+0.05%)
May 20, 2013 83.79 83.84 82.48 82.59 3,958,151 -1.21(-1.44%)
May 17, 2013 83.91 84.04 83.11 83.80 4,507,052 +0.06(+0.07%)
May 16, 2013 84.04 84.78 83.67 83.74 4,496,227 -0.51(-0.61%)
May 15, 2013 83.38 84.45 83.24 84.25 4,090,123 +1.22(+1.47%)
May 13, 2013 82.72 83.35 82.52 83.03 3,010,758 +0.03(+0.04%)
May 10, 2013 82.98 83.25 82.58 83.00 3,161,863 +0.15(+0.18%)
May 09, 2013 83.35 83.58 82.60 82.85 3,711,864 -0.40(-0.48%)
May 08, 2013 83.30 83.65 82.81 83.25 4,110,645 -0.09(-0.11%)
May 07, 2013 82.59 83.34 82.37 83.34 3,706,774 +0.84(+1.02%)
May 06, 2013 82.70 82.70 82.22 82.50 3,032,060 -0.33(-0.40%)
May 03, 2013 82.96 83.18 82.56 82.83 4,777,198 +0.27(+0.33%)
May 02, 2013 82.14 82.93 82.08 82.56 2,726,949 +0.35(+0.43%)
May 01, 2013 82.36 82.83 82.08 82.21 3,532,069 -0.26(-0.32%)
Apr 30, 2013 82.41 82.64 82.02 82.47 4,117,996 -0.18(-0.22%)
Apr 29, 2013 82.51 82.92 82.42 82.65 2,850,226 +0.14(+0.17%)
Apr 26, 2013 82.71 82.82 82.30 82.51 3,076,059 -0.31(-0.37%)
Apr 25, 2013 82.41 83.09 82.18 82.82 5,603,040 +0.48(+0.58%)
Apr 24, 2013 84.06 84.29 82.22 82.34 6,398,269 -1.76(-2.09%)
Apr 23, 2013 83.67 84.32 83.50 84.10 6,671,302 +0.72(+0.86%)
Apr 22, 2013 82.29 83.63 82.05 83.38 6,664,706 +0.61(+0.74%)
Apr 19, 2013 82.01 83.27 81.87 82.77 8,368,326 +1.52(+1.87%)
Apr 18, 2013 80.21 83.45 80.11 81.25 18,895,012 +2.40(+3.04%)
Apr 17, 2013 79.74 80.15 78.77 78.85 7,532,205 -1.15(-1.44%)
Apr 16, 2013 79.23 80.03 79.09 80.00 5,149,230 +1.08(+1.37%)
Apr 15, 2013 79.53 80.02 78.91 78.92 5,357,042 -1.07(-1.34%)
Apr 12, 2013 78.93 80.03 78.74 79.99 5,539,967 +0.03(+0.04%)
Apr 11, 2013 80.03 80.48 79.80 79.96 5,389,990 -0.10(-0.12%)
Apr 10, 2013 79.43 80.09 79.26 80.06 3,540,142 +0.85(+1.07%)
Apr 09, 2013 79.60 79.72 79.16 79.21 3,921,868 -0.29(-0.36%)
Apr 08, 2013 78.56 79.51 78.25 79.50 3,726,374 +0.91(+1.16%)
Apr 05, 2013 78.95 79.08 78.40 78.59 4,244,556 -0.94(-1.18%)
Apr 04, 2013 78.30 79.57 78.30 79.53 5,299,201 +0.57(+0.72%)
Apr 03, 2013 79.87 79.88 78.80 78.96 3,895,551 -0.78(-0.98%)
Apr 02, 2013 79.35 79.88 79.27 79.74 4,034,049 +0.64(+0.81%)
Apr 01, 2013 78.76 79.23 78.76 79.10 3,639,312 -0.01(-0.01%)
Mar 28, 2013 78.50 79.13 78.07 79.11 5,338,019 +0.82(+1.05%)
Mar 27, 2013 78.50 78.65 77.91 78.29 3,601,788 -0.63(-0.80%)
Mar 26, 2013 77.90 78.94 77.79 78.92 5,185,165 +1.09(+1.40%)
Mar 25, 2013 78.61 78.64 77.60 77.83 6,873,712 -0.81(-1.03%)
Mar 22, 2013 76.74 79.27 76.66 78.64 14,234,184 +2.49(+3.27%)
Mar 21, 2013 76.29 76.75 76.00 76.15 3,998,146 -0.17(-0.22%)
Mar 20, 2013 76.95 77.07 76.07 76.32 7,579,799 -0.35(-0.46%)
Mar 19, 2013 76.78 76.95 76.50 76.67 5,040,139 -0.01(-0.01%)
Mar 18, 2013 76.66 76.99 76.60 76.68 4,176,810 -0.36(-0.47%)
Mar 15, 2013 76.85 77.15 76.70 77.04 6,658,398 -0.15(-0.19%)
Mar 14, 2013 77.06 77.22 76.86 77.19 4,153,774 +0.24(+0.31%)
Mar 13, 2013 76.89 77.10 76.65 76.95 3,544,141 +0.06(+0.08%)
Mar 12, 2013 76.83 77.18 76.69 76.89 4,608,407 +0.04(+0.05%)
Mar 11, 2013 77.12 77.39 76.79 76.85 4,023,087 -0.35(-0.45%)
Mar 08, 2013 77.16 77.41 76.65 77.20 4,297,163 +0.06(+0.08%)
Mar 07, 2013 76.76 77.17 76.67 77.14 4,461,854 +0.34(+0.44%)
Mar 06, 2013 77.00 77.09 76.62 76.80 3,940,773 -0.10(-0.13%)
Mar 05, 2013 76.84 77.07 76.49 76.90 7,424,747 +0.30(+0.39%)
Mar 04, 2013 75.78 76.62 75.54 76.60 5,562,460 +0.67(+0.88%)
Mar 01, 2013 75.55 75.95 75.37 75.93 4,286,138 +0.16(+0.21%)
Feb 28, 2013 75.67 75.95 75.45 75.77 6,009,425 +0.29(+0.38%)
Feb 27, 2013 75.10 75.59 74.53 75.48 4,655,943 -0.14(-0.19%)
Feb 26, 2013 75.40 75.77 75.00 75.62 6,176,829 +0.43(+0.57%)
Feb 25, 2013 75.68 76.28 75.09 75.19 7,603,226 -0.38(-0.50%)
Feb 22, 2013 75.42 75.58 75.14 75.57 4,971,364 +0.21(+0.28%)
Feb 21, 2013 75.27 75.44 74.72 75.36 5,645,280 -0.06(-0.08%)
Feb 20, 2013 75.29 75.86 75.29 75.42 7,638,098 -0.08(-0.11%)
Feb 19, 2013 73.75 75.59 73.48 75.50 10,825,680 +1.82(+2.47%)
Feb 15, 2013 72.49 73.72 72.47 73.68 9,350,090 +1.40(+1.94%)
Feb 14, 2013 72.12 73.20 71.50 72.28 8,160,764 +0.78(+1.09%)
Feb 13, 2013 72.24 72.37 70.98 71.50 12,030,921 -0.67(-0.93%)
Feb 12, 2013 72.42 72.45 72.06 72.17 6,397,975 -0.19(-0.26%)
Feb 11, 2013 72.50 72.64 72.20 72.36 3,743,992 -0.24(-0.33%)
Feb 08, 2013 72.76 72.87 72.47 72.60 3,721,381 -0.21(-0.29%)
Feb 07, 2013 72.82 73.03 72.46 72.81 4,146,348 +0.04(+0.05%)
Feb 06, 2013 72.91 73.12 72.74 72.77 4,782,736 +0.32(+0.44%)
Feb 04, 2013 72.48 72.67 72.40 72.45 5,449,585 -0.22(-0.30%)
Feb 01, 2013 73.08 73.11 72.56 72.67 5,966,750 -0.18(-0.25%)
Jan 31, 2013 73.36 73.37 72.68 72.85 5,678,358 -0.36(-0.49%)
Jan 30, 2013 72.87 73.46 72.84 73.21 5,179,558 +0.27(+0.37%)
Jan 29, 2013 72.46 72.95 72.46 72.94 6,654,993 +0.33(+0.45%)
Jan 28, 2013 72.41 72.67 72.30 72.61 3,740,937 +0.12(+0.17%)
Jan 25, 2013 72.40 72.55 72.23 72.49 4,155,670 +0.26(+0.36%)
Jan 24, 2013 71.91 72.38 71.91 72.23 5,136,392 +0.42(+0.58%)
Jan 23, 2013 72.08 72.29 71.74 71.81 4,811,936 -0.39(-0.54%)
Jan 22, 2013 72.39 72.45 72.02 72.20 7,042,115 -0.28(-0.39%)
Jan 18, 2013 72.22 72.54 72.13 72.48 7,743,257 +0.05(+0.07%)
Jan 17, 2013 71.64 72.47 71.30 72.43 7,496,306 +0.95(+1.33%)
Jan 16, 2013 71.33 71.80 71.26 71.48 5,000,995 -0.12(-0.17%)
Jan 15, 2013 71.17 71.74 70.87 71.60 5,546,009 +0.31(+0.43%)
Jan 14, 2013 70.89 71.42 70.77 71.29 5,631,711 +0.41(+0.58%)
Jan 11, 2013 70.72 70.89 70.56 70.88 4,669,020 +0.07(+0.10%)
Jan 10, 2013 70.19 70.92 70.16 70.81 6,924,849 +0.80(+1.14%)
Jan 09, 2013 69.95 70.04 69.57 70.01 6,280,826 +0.35(+0.50%)
Jan 08, 2013 69.25 69.70 69.25 69.66 5,072,511 +0.21(+0.30%)
Jan 07, 2013 69.53 69.69 69.16 69.45 5,658,376 -0.01(-0.01%)
Jan 04, 2013 69.29 69.63 69.10 69.46 4,512,301 +0.10(+0.14%)
Jan 03, 2013 69.28 69.48 69.05 69.36 5,200,296 +0.03(+0.04%)
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.