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%)
Dec 01, 2004 50.01 50.86 50.00 50.82 3,118,600 +0.91(+1.82%)
Nov 30, 2004 50.03 50.13 49.82 49.91 5,908,400 -0.54(-1.07%)
Nov 29, 2004 51.12 51.24 50.11 50.45 4,362,500 -0.82(-1.60%)
Nov 26, 2004 51.26 51.55 51.08 51.27 772,100 +0.02(+0.04%)
Nov 24, 2004 51.42 51.60 51.15 51.25 2,444,900 -0.11(-0.21%)
Nov 23, 2004 51.10 51.45 50.78 51.36 3,782,600 +0.14(+0.27%)
Nov 22, 2004 51.05 51.48 50.97 51.22 3,155,000 +0.37(+0.73%)
Nov 19, 2004 51.45 51.58 50.79 50.85 3,148,900 -0.38(-0.74%)
Nov 18, 2004 51.60 51.60 51.14 51.23 3,162,300 -0.06(-0.12%)
Nov 17, 2004 51.70 51.84 50.69 51.29 3,759,000 +0.04(+0.08%)
Nov 16, 2004 51.72 51.98 51.00 51.25 4,346,200 -0.68(-1.31%)
Nov 15, 2004 51.78 52.28 51.72 51.93 3,277,500 -0.29(-0.56%)
Nov 12, 2004 51.59 52.49 51.27 52.22 3,929,100 +0.68(+1.32%)
Nov 11, 2004 50.90 51.66 50.85 51.54 4,714,100 +0.22(+0.43%)
Nov 10, 2004 51.02 51.63 50.79 51.32 3,810,900 +0.30(+0.59%)
Nov 09, 2004 50.90 51.14 50.72 51.02 2,944,900 +0.15(+0.29%)
Nov 08, 2004 51.00 51.23 50.64 50.87 3,447,100 -0.33(-0.64%)
Nov 05, 2004 51.25 51.66 51.10 51.20 4,148,300 -0.01(-0.02%)
Nov 04, 2004 50.20 51.25 49.86 51.21 4,903,100 +1.07(+2.13%)
Nov 03, 2004 50.00 50.56 49.90 50.14 3,376,000 +0.50(+1.01%)
Nov 02, 2004 48.41 50.26 48.41 49.64 3,439,800 +0.34(+0.69%)
Nov 01, 2004 49.50 49.89 49.07 49.30 2,846,500 -0.28(-0.56%)
Oct 29, 2004 49.32 49.82 49.29 49.58 3,974,000 +0.04(+0.08%)
Oct 28, 2004 49.39 49.95 49.33 49.54 3,716,400 -0.11(-0.22%)
Oct 27, 2004 48.40 49.71 48.15 49.65 4,672,500 +1.20(+2.48%)
Oct 26, 2004 48.22 48.48 47.91 48.45 4,663,900 +0.22(+0.46%)
Oct 25, 2004 48.20 48.38 48.00 48.23 2,998,100 -0.25(-0.52%)
Oct 22, 2004 49.00 49.23 48.44 48.48 2,378,500 -0.38(-0.78%)
Oct 21, 2004 48.67 49.09 48.35 48.86 3,414,600 +0.03(+0.06%)
Oct 20, 2004 49.21 49.40 48.55 48.83 3,450,200 -0.37(-0.75%)
Oct 19, 2004 49.15 49.58 49.06 49.20 4,673,800 +0.21(+0.43%)
Oct 18, 2004 49.62 49.89 48.75 48.99 3,975,200 +0.69(+1.43%)
Oct 15, 2004 48.14 48.47 48.00 48.30 4,035,500 +0.45(+0.94%)
Oct 14, 2004 47.83 48.29 47.81 47.85 2,584,200 -0.20(-0.42%)
Oct 13, 2004 48.37 48.51 47.65 48.05 3,804,700 -0.24(-0.50%)
Oct 12, 2004 48.65 48.76 48.28 48.29 3,376,300 -0.44(-0.90%)
Oct 11, 2004 48.75 48.98 48.51 48.73 1,562,600 -0.07(-0.14%)
Oct 08, 2004 48.98 49.23 48.71 48.80 2,805,100 -0.21(-0.43%)
Oct 07, 2004 48.91 49.33 48.82 49.01 3,374,800 -0.29(-0.59%)
Oct 06, 2004 49.50 49.63 49.15 49.30 5,409,100 -0.05(-0.10%)
Oct 05, 2004 50.15 50.39 49.30 49.35 6,023,700 -0.39(-0.78%)
Oct 04, 2004 50.45 50.67 49.58 49.74 5,176,400 -0.34(-0.68%)
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.