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, 2015 99.22 99.37 98.97 98.98 6,461,717 -0.09(-0.09%)
Feb 26, 2015 99.15 99.36 98.98 99.07 4,406,852 -0.43(-0.43%)
Feb 25, 2015 99.68 99.82 98.91 99.50 3,366,098 -0.08(-0.08%)
Feb 24, 2015 99.45 99.91 99.14 99.58 3,389,854 +0.13(+0.13%)
Feb 23, 2015 99.16 99.47 98.74 99.45 3,075,745 +0.39(+0.39%)
Feb 20, 2015 98.22 99.07 97.83 99.06 3,946,209 +0.34(+0.34%)
Feb 19, 2015 99.30 99.60 98.53 98.72 4,186,251 -0.61(-0.61%)
Feb 18, 2015 98.24 99.49 98.16 99.33 3,472,486 +0.97(+0.99%)
Feb 17, 2015 98.45 98.71 98.00 98.36 5,877,815 -0.77(-0.78%)
Feb 13, 2015 100.15 99.13 99.13 99.13 5,643,000 -1.14(-1.14%)
Feb 12, 2015 100.05 100.50 99.38 100.27 9,062,289 -0.13(-0.13%)
Feb 11, 2015 100.05 100.76 99.20 100.40 9,735,440 +2.41(+2.46%)
Feb 10, 2015 96.73 98.10 96.38 97.99 6,795,872 +2.02(+2.10%)
Feb 09, 2015 96.58 96.91 95.59 95.97 4,217,118 -0.74(-0.77%)
Feb 06, 2015 96.68 97.06 96.35 96.71 4,629,236 +0.10(+0.10%)
Feb 05, 2015 97.23 97.23 96.41 96.61 4,462,166 +0.01(+0.01%)
Feb 04, 2015 96.03 97.27 96.03 96.60 5,064,605 +0.40(+0.42%)
Feb 03, 2015 96.02 96.56 95.58 96.20 5,090,350 +0.87(+0.91%)
Feb 02, 2015 93.86 95.44 93.60 95.33 6,881,899 +1.55(+1.65%)
Jan 30, 2015 95.11 95.33 93.56 93.78 7,741,531 -2.25(-2.34%)
Jan 29, 2015 95.72 96.48 94.87 96.03 4,600,123 +0.31(+0.32%)
Jan 28, 2015 97.21 97.77 95.66 95.72 6,280,100 -1.00(-1.03%)
Jan 27, 2015 97.65 98.05 95.25 96.72 7,365,306 -1.97(-2.00%)
Jan 26, 2015 98.19 98.95 97.67 98.69 4,298,631 +0.16(+0.16%)
Jan 23, 2015 98.36 98.99 98.10 98.53 4,857,695 -0.37(-0.37%)
Jan 22, 2015 97.48 99.00 97.04 98.90 7,620,426 +1.50(+1.54%)
Jan 21, 2015 97.02 98.22 96.60 97.40 5,030,961 -0.11(-0.11%)
Jan 20, 2015 98.33 98.33 96.83 97.51 7,023,874 +0.22(+0.23%)
Jan 16, 2015 96.66 97.43 96.34 97.29 4,404,358 +0.62(+0.64%)
Jan 15, 2015 96.67 97.32 96.38 96.67 4,424,008 +0.00(+0.00%)
Jan 14, 2015 95.46 96.80 95.46 96.67 5,127,849 +0.32(+0.33%)
Jan 13, 2015 96.67 97.49 95.82 96.35 5,373,499 -0.07(-0.07%)
Jan 12, 2015 96.95 97.34 96.19 96.42 4,192,739 -0.40(-0.41%)
Jan 09, 2015 97.55 97.67 96.59 96.82 4,061,535 -0.66(-0.68%)
Jan 08, 2015 96.74 97.91 96.68 97.48 7,131,504 +1.74(+1.82%)
Jan 07, 2015 95.13 96.23 94.43 95.74 6,526,269 +2.72(+2.92%)
Jan 06, 2015 94.08 94.62 92.94 93.02 6,194,995 -0.71(-0.76%)
Jan 05, 2015 94.45 95.05 93.72 93.73 6,440,954 -0.71(-0.75%)
Jan 02, 2015 94.93 95.34 94.05 94.44 3,554,777 -0.12(-0.13%)
Dec 31, 2014 95.67 94.56 94.56 94.56 3,727,400 -1.40(-1.46%)
Dec 30, 2014 96.21 96.78 95.92 95.96 2,134,434 -0.77(-0.80%)
Dec 29, 2014 96.62 97.10 96.02 96.73 2,453,829 -0.32(-0.33%)
Dec 26, 2014 97.12 97.57 96.97 97.05 1,492,689 -0.04(-0.04%)
Dec 24, 2014 97.50 97.09 97.09 97.09 1,604,100 -0.27(-0.28%)
Dec 23, 2014 97.24 97.50 96.86 97.36 3,072,368 +0.74(+0.77%)
Dec 22, 2014 95.79 96.66 95.47 96.62 3,622,999 +1.18(+1.24%)
Dec 19, 2014 95.30 96.20 95.21 95.44 7,678,724 +0.08(+0.08%)
Dec 18, 2014 94.71 95.41 93.74 95.36 8,109,642 +1.64(+1.75%)
Dec 17, 2014 92.79 94.10 92.43 93.72 6,192,905 +1.13(+1.22%)
Dec 16, 2014 93.54 94.97 92.53 92.59 6,961,275 -1.55(-1.65%)
Dec 15, 2014 95.13 95.72 93.86 94.14 4,555,217 -0.60(-0.63%)
Dec 12, 2014 95.66 96.77 94.71 94.74 3,938,216 -1.55(-1.61%)
Dec 11, 2014 96.30 97.00 96.01 96.29 4,762,441 +0.11(+0.11%)
Dec 10, 2014 97.23 97.60 96.07 96.18 3,972,292 -0.95(-0.98%)
Dec 09, 2014 97.22 97.75 96.21 97.13 3,408,873 -0.65(-0.66%)
Dec 08, 2014 97.87 98.11 97.50 97.78 4,233,717 +0.02(+0.02%)
Dec 05, 2014 97.62 97.93 97.20 97.76 5,308,199 +0.01(+0.01%)
Dec 04, 2014 98.04 98.28 97.40 97.75 4,590,476 -0.57(-0.58%)
Dec 03, 2014 99.70 99.70 98.18 98.32 4,943,770 -2.07(-2.06%)
Dec 02, 2014 99.98 100.57 99.61 100.39 3,888,040 +0.72(+0.72%)
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.