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 (%)
Feb 29, 2012 62.90 63.13 62.81 62.94 7,013,883 -0.38(-0.60%)
Feb 28, 2012 63.53 63.69 63.03 63.32 6,407,488 +0.00(+0.00%)
Feb 27, 2012 63.18 63.75 63.05 63.32 25,483,722 +0.01(+0.02%)
Feb 24, 2012 63.15 63.52 63.15 63.31 16,088,911 +0.18(+0.29%)
Feb 23, 2012 63.18 63.24 62.83 63.13 19,031,368 +0.03(+0.05%)
Feb 22, 2012 63.16 63.29 63.00 63.10 5,506,273 -0.04(-0.06%)
Feb 21, 2012 63.05 63.39 62.97 63.14 6,581,570 +0.46(+0.73%)
Feb 17, 2012 62.57 62.76 62.33 62.68 14,646,596 -0.05(-0.08%)
Feb 16, 2012 63.20 63.30 62.73 62.73 11,455,811 -0.34(-0.54%)
Feb 15, 2012 63.34 63.60 62.92 63.07 9,098,996 -0.45(-0.71%)
Feb 14, 2012 63.52 63.98 63.29 63.52 12,623,042 -0.17(-0.27%)
Feb 13, 2012 64.01 64.19 63.38 63.69 9,295,198 -0.26(-0.41%)
Feb 10, 2012 64.12 64.19 63.63 63.95 10,702,487 -0.32(-0.50%)
Feb 09, 2012 64.86 64.90 63.81 64.27 25,592,460 -2.47(-3.70%)
Feb 08, 2012 66.82 66.92 66.47 66.74 6,021,333 -0.02(-0.03%)
Feb 07, 2012 66.27 66.98 66.14 66.76 5,597,793 +0.24(+0.36%)
Feb 06, 2012 66.42 66.76 66.13 66.52 4,917,693 -0.14(-0.21%)
Feb 03, 2012 66.88 66.90 66.30 66.66 6,295,242 +0.26(+0.39%)
Feb 02, 2012 66.60 66.70 66.20 66.40 5,124,083 +0.02(+0.03%)
Feb 01, 2012 65.99 66.50 65.86 66.38 6,351,158 +0.71(+1.08%)
Jan 31, 2012 65.50 65.69 65.28 65.67 5,834,582 +0.26(+0.40%)
Jan 30, 2012 65.60 65.60 65.16 65.41 5,712,247 -0.40(-0.61%)
Jan 27, 2012 66.25 66.42 65.67 65.81 5,832,421 -0.71(-1.07%)
Jan 26, 2012 66.62 66.96 66.35 66.52 5,345,900 -0.18(-0.27%)
Jan 25, 2012 65.88 66.80 65.67 66.70 5,131,226 +0.50(+0.76%)
Jan 24, 2012 65.96 66.32 65.94 66.20 4,148,701 +0.10(+0.15%)
Jan 23, 2012 65.92 66.15 65.39 66.10 5,550,936 -0.18(-0.27%)
Jan 20, 2012 66.06 66.41 65.57 66.28 5,538,768 +0.37(+0.56%)
Jan 19, 2012 65.14 66.05 64.95 65.91 8,195,761 +1.06(+1.63%)
Jan 18, 2012 64.67 65.08 64.51 64.85 5,373,221 +0.20(+0.31%)
Jan 17, 2012 64.76 65.09 64.60 64.65 7,457,568 +0.25(+0.39%)
Jan 13, 2012 64.44 64.72 64.30 64.40 6,678,950 -0.22(-0.34%)
Jan 12, 2012 65.10 65.18 64.47 64.62 5,745,683 -0.39(-0.60%)
Jan 11, 2012 65.00 65.17 64.13 65.01 10,470,135 -0.65(-0.99%)
Jan 10, 2012 65.98 66.05 65.47 65.66 4,995,961 -0.07(-0.11%)
Jan 09, 2012 65.26 65.83 65.01 65.73 5,859,512 +0.34(+0.52%)
Jan 06, 2012 66.27 66.27 65.29 65.39 6,532,905 -0.83(-1.25%)
Jan 05, 2012 66.58 66.67 66.12 66.22 4,909,019 -0.52(-0.78%)
Jan 04, 2012 66.41 66.83 66.12 66.74 6,041,879 +0.39(+0.59%)
Dec 30, 2011 66.54 66.61 66.24 66.35 2,632,830 -0.19(-0.29%)
Dec 29, 2011 65.97 66.63 65.96 66.54 2,839,792 +0.63(+0.96%)
Dec 28, 2011 66.38 66.50 65.84 65.91 3,179,543 -0.47(-0.71%)
Dec 27, 2011 66.47 66.78 66.31 66.38 2,543,655 -0.19(-0.29%)
Dec 23, 2011 66.28 66.69 66.12 66.57 2,625,656 +0.53(+0.80%)
Dec 21, 2011 65.22 66.25 65.22 66.04 4,979,507 +0.51(+0.78%)
Dec 20, 2011 64.80 65.71 64.62 65.53 4,800,046 +1.16(+1.80%)
Dec 19, 2011 64.63 65.17 64.20 64.37 4,942,933 -0.34(-0.53%)
Dec 16, 2011 65.28 65.40 64.62 64.71 8,619,689 -0.14(-0.22%)
Dec 15, 2011 64.03 65.10 63.94 64.85 6,405,398 +0.87(+1.36%)
Dec 14, 2011 64.41 64.67 63.93 63.98 5,665,428 -0.30(-0.47%)
Dec 13, 2011 64.95 65.24 64.14 64.28 4,946,129 -0.38(-0.59%)
Dec 12, 2011 65.10 65.24 63.89 64.66 5,834,045 -0.53(-0.81%)
Dec 09, 2011 64.44 65.40 64.42 65.19 6,352,454 +0.86(+1.34%)
Dec 08, 2011 64.54 65.14 64.22 64.33 5,168,080 -0.58(-0.89%)
Dec 07, 2011 64.45 65.17 64.23 64.91 5,638,302 +0.26(+0.40%)
Dec 06, 2011 64.60 65.04 64.15 64.65 5,992,679 +0.25(+0.39%)
Dec 05, 2011 64.69 64.77 64.09 64.40 5,601,248 +0.12(+0.19%)
Dec 02, 2011 64.44 64.70 64.15 64.28 6,571,581 +0.19(+0.30%)
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.