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%)
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.