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, 2015 96.22 96.59 95.62 95.62 4,397,559 -0.90(-0.93%)
Mar 30, 2015 96.28 96.67 95.55 96.52 5,021,247 +0.57(+0.59%)
Mar 27, 2015 95.28 96.15 95.18 95.95 4,245,575 +0.32(+0.33%)
Mar 26, 2015 95.25 95.98 94.79 95.63 5,077,708 +0.37(+0.39%)
Mar 25, 2015 96.43 96.44 95.23 95.26 4,965,558 -0.60(-0.63%)
Mar 24, 2015 96.71 97.16 95.81 95.86 7,118,581 +0.01(+0.01%)
Mar 23, 2015 95.47 96.12 95.34 95.85 4,739,420 +0.51(+0.53%)
Mar 20, 2015 94.20 95.47 94.10 95.34 8,810,365 +1.24(+1.32%)
Mar 19, 2015 94.43 94.58 93.70 94.10 4,386,405 -0.54(-0.57%)
Mar 18, 2015 93.99 95.05 92.24 94.64 7,691,127 +0.51(+0.54%)
Mar 17, 2015 94.94 95.29 94.06 94.13 4,507,415 -1.32(-1.38%)
Mar 16, 2015 94.56 95.53 94.48 95.45 4,687,385 +1.13(+1.20%)
Mar 13, 2015 94.89 95.59 93.94 94.32 4,703,849 -1.39(-1.45%)
Mar 12, 2015 93.96 95.76 93.84 95.71 4,454,966 +2.08(+2.22%)
Mar 11, 2015 94.46 94.63 93.45 93.63 4,637,261 -0.80(-0.85%)
Mar 10, 2015 95.38 95.60 94.43 94.43 5,390,246 -1.61(-1.68%)
Mar 09, 2015 96.00 96.50 95.97 96.04 4,810,515 -0.13(-0.14%)
Mar 06, 2015 97.00 97.15 95.94 96.17 6,466,070 -1.06(-1.09%)
Mar 05, 2015 97.70 97.83 97.21 97.23 3,537,435 -0.13(-0.13%)
Mar 04, 2015 97.72 98.40 97.12 97.36 3,884,896 -1.04(-1.06%)
Mar 03, 2015 98.82 98.95 98.12 98.40 4,148,482 -0.60(-0.61%)
Mar 02, 2015 98.98 99.30 98.73 99.00 3,613,372 +0.02(+0.02%)
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%)
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.