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 (%)
Mar 31, 2009 52.26 52.50 51.48 51.48 9,179,829 -0.31(-0.60%)
Mar 30, 2009 52.06 52.62 51.28 51.79 7,584,781 -1.37(-2.58%)
Mar 26, 2009 52.97 53.20 52.00 53.16 7,122,849 +0.69(+1.32%)
Mar 25, 2009 52.21 52.79 51.67 52.47 8,705,428 +0.94(+1.82%)
Mar 24, 2009 51.17 51.96 51.12 51.53 5,903,221 -0.10(-0.19%)
Mar 23, 2009 50.34 51.63 50.23 51.63 7,536,063 +1.61(+3.22%)
Mar 20, 2009 49.24 50.41 49.24 50.02 13,268,971 +0.99(+2.02%)
Mar 19, 2009 49.87 49.89 48.70 49.03 10,284,024 -0.44(-0.89%)
Mar 18, 2009 48.21 49.86 48.21 49.47 9,202,801 +0.22(+0.45%)
Mar 17, 2009 48.72 49.27 48.04 49.25 6,697,331 +0.52(+1.07%)
Mar 16, 2009 48.91 49.78 48.66 48.73 7,482,277 +0.11(+0.23%)
Mar 13, 2009 48.58 48.81 47.93 48.62 0 +0.33(+0.68%)
Mar 12, 2009 47.28 48.41 47.07 48.29 8,257,718 +0.87(+1.83%)
Mar 11, 2009 46.69 47.64 46.56 47.42 8,048,323 +0.86(+1.85%)
Mar 10, 2009 46.10 46.67 45.85 46.56 9,347,248 +0.75(+1.64%)
Mar 09, 2009 46.60 47.18 45.63 45.81 7,985,873 -1.29(-2.74%)
Mar 06, 2009 46.07 47.25 45.98 47.10 0 +1.13(+2.46%)
Mar 05, 2009 46.98 47.11 45.39 45.97 11,778,332 -1.63(-3.42%)
Mar 04, 2009 48.75 48.94 47.00 47.60 10,631,666 +0.74(+1.58%)
Mar 02, 2009 47.31 47.94 46.76 46.86 8,633,281 -1.28(-2.66%)
Feb 27, 2009 49.15 49.63 48.14 48.14 0 -1.46(-2.94%)
Feb 26, 2009 51.13 51.36 49.50 49.60 7,449,460 -1.12(-2.21%)
Feb 25, 2009 51.52 51.85 50.52 50.72 7,179,976 -0.96(-1.86%)
Feb 24, 2009 50.88 51.83 50.11 51.68 8,221,379 +1.52(+3.03%)
Feb 23, 2009 51.46 51.85 50.03 50.16 6,900,022 -1.29(-2.51%)
Feb 20, 2009 51.53 52.05 50.97 51.45 0 -0.75(-1.44%)
Feb 19, 2009 51.27 52.55 51.00 52.20 6,862,961 +0.67(+1.30%)
Feb 18, 2009 52.27 52.27 51.13 51.53 6,145,372 -0.29(-0.56%)
Feb 17, 2009 51.45 52.11 50.50 51.82 12,454,470 -0.75(-1.43%)
Feb 13, 2009 52.07 53.46 51.08 52.57 11,981,274 +0.57(+1.10%)
Feb 12, 2009 50.51 52.17 50.00 52.00 10,423,653 +1.39(+2.75%)
Feb 11, 2009 50.14 50.92 49.58 50.61 5,917,467 +1.08(+2.18%)
Feb 10, 2009 50.92 51.43 49.22 49.53 10,779,790 -1.90(-3.69%)
Feb 09, 2009 53.26 53.26 50.78 51.43 9,006,062 -2.10(-3.92%)
Feb 06, 2009 52.28 53.64 52.15 53.53 6,909,075 +1.18(+2.25%)
Feb 05, 2009 50.86 52.67 50.59 52.35 9,224,548 +0.86(+1.67%)
Feb 04, 2009 51.54 52.23 51.00 51.49 6,899,268 -0.03(-0.06%)
Feb 03, 2009 50.52 51.74 49.77 51.52 5,319,129 +1.39(+2.77%)
Feb 02, 2009 49.76 50.40 49.05 50.13 5,659,977 -0.10(-0.20%)
Jan 30, 2009 51.50 51.88 49.98 50.23 0 -1.45(-2.81%)
Jan 29, 2009 51.85 52.40 51.42 51.68 5,372,389 -0.36(-0.69%)
Jan 28, 2009 51.85 52.25 51.36 52.04 5,803,790 +0.40(+0.77%)
Jan 27, 2009 51.56 52.28 51.39 51.64 6,763,798 +0.22(+0.43%)
Jan 26, 2009 50.79 51.60 50.00 51.42 7,619,584 +0.80(+1.58%)
Jan 23, 2009 49.40 50.73 49.10 50.62 7,818,638 +0.27(+0.54%)
Jan 22, 2009 49.82 50.56 49.24 50.35 8,916,057 -0.09(-0.18%)
Jan 21, 2009 51.05 51.05 49.62 50.44 8,982,109 +0.01(+0.02%)
Jan 20, 2009 51.58 52.09 50.33 50.43 8,057,612 -0.94(-1.83%)
Jan 16, 2009 50.81 51.69 50.76 51.37 0 +0.84(+1.66%)
Jan 15, 2009 51.05 51.10 43.78 50.53 8,860,872 -0.57(-1.12%)
Jan 14, 2009 51.90 51.92 50.33 51.10 8,750,916 -1.13(-2.16%)
Jan 13, 2009 51.39 52.46 51.20 52.23 9,295,735 +0.84(+1.63%)
Jan 12, 2009 52.66 52.66 51.07 51.39 9,240,612 -1.18(-2.24%)
Jan 09, 2009 53.47 53.80 52.40 52.57 6,910,681 -0.68(-1.28%)
Jan 08, 2009 53.80 54.07 52.80 53.25 8,210,311 -0.64(-1.19%)
Jan 07, 2009 55.34 55.34 53.68 53.89 7,364,806 -1.81(-3.25%)
Jan 06, 2009 55.93 56.93 55.00 55.70 8,082,734 +0.10(+0.18%)
Jan 05, 2009 55.82 55.90 55.10 55.60 7,121,949 -0.37(-0.66%)
Jan 02, 2009 54.93 56.14 54.72 55.97 0 +1.20(+2.19%)
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.