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 27, 2004 51.88 52.14 51.43 51.90 4,176,900 +0.16(+0.31%)
Feb 26, 2004 51.85 51.98 51.69 51.74 3,928,900 -0.36(-0.69%)
Feb 25, 2004 51.81 52.21 51.79 52.10 3,926,500 +0.00(+0.00%)
Feb 24, 2004 51.90 52.42 51.71 52.10 6,634,700 +0.01(+0.02%)
Feb 23, 2004 51.55 52.11 51.48 52.09 6,017,300 +0.34(+0.66%)
Feb 20, 2004 51.50 51.82 51.40 51.75 4,818,700 +0.42(+0.82%)
Feb 19, 2004 51.55 51.83 51.15 51.33 4,085,900 +0.06(+0.12%)
Feb 18, 2004 50.80 51.49 50.76 51.27 4,900,300 +0.27(+0.53%)
Feb 17, 2004 50.58 51.11 50.44 51.00 4,044,700 +0.48(+0.95%)
Feb 13, 2004 50.65 50.73 50.04 50.52 4,879,500 -0.40(-0.79%)
Feb 12, 2004 50.75 50.98 50.65 50.92 3,112,100 -0.18(-0.35%)
Feb 11, 2004 50.50 51.20 50.40 51.10 5,512,900 +0.31(+0.61%)
Feb 10, 2004 50.22 51.25 50.13 50.79 6,834,000 +0.85(+1.70%)
Feb 09, 2004 50.00 50.21 49.72 49.94 6,028,000 -0.27(-0.54%)
Feb 06, 2004 49.00 50.58 48.90 50.21 11,958,200 +1.66(+3.42%)
Feb 05, 2004 48.45 48.65 47.27 48.55 9,560,400 +0.95(+2.00%)
Feb 04, 2004 47.35 48.17 47.35 47.60 4,310,200 -0.05(-0.10%)
Feb 03, 2004 48.13 48.20 47.65 47.65 4,125,500 -0.29(-0.60%)
Feb 02, 2004 47.50 48.17 47.07 47.94 6,653,600 +0.68(+1.44%)
Jan 30, 2004 46.95 47.40 46.80 47.26 6,227,000 +0.24(+0.51%)
Jan 29, 2004 46.64 47.14 46.37 47.02 5,383,900 +0.77(+1.66%)
Jan 28, 2004 47.40 47.40 46.13 46.25 3,729,500 -0.20(-0.43%)
Jan 27, 2004 47.03 47.03 46.41 46.45 5,156,700 -0.34(-0.73%)
Jan 26, 2004 46.13 46.90 46.13 46.79 4,633,900 +0.24(+0.52%)
Jan 23, 2004 46.50 46.72 46.10 46.55 5,999,600 +0.01(+0.02%)
Jan 22, 2004 46.25 46.62 46.11 46.54 4,786,000 +0.35(+0.76%)
Jan 21, 2004 46.00 46.24 45.80 46.19 4,534,600 +0.14(+0.30%)
Jan 20, 2004 45.50 46.18 45.50 46.05 5,802,700 +0.66(+1.45%)
Jan 16, 2004 45.51 45.68 45.30 45.39 4,807,100 -0.11(-0.24%)
Jan 15, 2004 45.95 45.99 45.43 45.50 4,323,700 -0.24(-0.52%)
Jan 14, 2004 45.61 45.79 45.50 45.74 3,145,000 +0.10(+0.22%)
Jan 13, 2004 45.78 45.95 45.36 45.64 4,667,100 -0.19(-0.41%)
Jan 12, 2004 46.05 46.18 45.75 45.83 4,150,200 +0.06(+0.13%)
Jan 09, 2004 45.76 46.23 45.40 45.77 7,580,400 -0.24(-0.52%)
Jan 08, 2004 46.70 46.94 45.78 46.01 8,333,000 -0.93(-1.98%)
Jan 07, 2004 47.50 47.55 46.69 46.94 7,057,900 -0.61(-1.28%)
Jan 06, 2004 47.35 48.01 47.30 47.55 6,303,400 +0.30(+0.63%)
Jan 05, 2004 46.88 47.36 46.76 47.25 5,259,200 +0.79(+1.70%)
Jan 02, 2004 46.94 47.20 46.25 46.46 3,821,600 -0.16(-0.34%)
Dec 31, 2003 46.62 46.96 46.48 46.62 3,761,900 +0.00(+0.00%)
Dec 30, 2003 46.42 46.42 46.35 46.62 3,651,700 -0.14(-0.30%)
Dec 29, 2003 46.47 46.80 46.20 46.76 4,438,400 +0.29(+0.62%)
Dec 26, 2003 46.35 46.54 46.30 46.47 969,300 +0.28(+0.61%)
Dec 24, 2003 46.27 46.45 46.11 46.19 2,039,300 -0.29(-0.62%)
Dec 23, 2003 46.99 47.05 46.31 46.48 5,374,200 -0.51(-1.09%)
Dec 22, 2003 46.97 47.24 46.67 46.99 4,012,700 -0.18(-0.38%)
Dec 19, 2003 47.15 47.34 46.92 47.17 5,093,100 +0.03(+0.06%)
Dec 18, 2003 47.37 47.39 46.77 47.14 4,090,200 -0.01(-0.02%)
Dec 17, 2003 47.20 47.44 47.02 47.15 4,033,100 -0.25(-0.53%)
Dec 16, 2003 47.36 47.68 47.18 47.40 4,400,800 +0.03(+0.06%)
Dec 15, 2003 47.10 47.56 46.94 47.37 4,308,200 +0.49(+1.05%)
Dec 12, 2003 46.85 47.10 46.60 46.88 3,710,000 +0.00(+0.00%)
Dec 11, 2003 46.99 47.17 46.62 46.88 4,222,900 -0.02(-0.04%)
Dec 10, 2003 47.25 47.35 46.75 46.90 4,681,500 -0.50(-1.05%)
Dec 09, 2003 47.95 47.96 47.36 47.40 5,683,600 -0.86(-1.78%)
Dec 08, 2003 48.60 48.74 48.08 48.26 5,626,200 -0.24(-0.49%)
Dec 05, 2003 48.16 48.45 48.15 48.50 3,212,500 +0.35(+0.73%)
Dec 04, 2003 47.70 48.32 47.69 48.15 3,532,200 +0.45(+0.94%)
Dec 03, 2003 48.22 48.27 47.65 47.70 5,288,200 -0.44(-0.91%)
Dec 02, 2003 48.08 48.37 48.01 48.14 4,480,600 -0.57(-1.17%)
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.