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, 2016 102.54 103.45 102.30 102.48 5,367,722 -0.21(-0.20%)
Mar 30, 2016 101.46 102.89 101.41 102.69 4,673,591 +1.32(+1.30%)
Mar 29, 2016 101.05 101.64 100.76 101.37 3,356,506 +0.39(+0.39%)
Mar 28, 2016 100.96 101.61 100.82 100.98 3,785,466 +0.30(+0.30%)
Mar 24, 2016 100.70 100.68 100.68 100.68 3,183,100 -0.13(-0.13%)
Mar 23, 2016 100.69 101.76 100.53 100.81 3,407,894 +0.04(+0.04%)
Mar 22, 2016 101.28 101.51 100.43 100.77 3,457,648 -0.77(-0.76%)
Mar 21, 2016 100.91 102.12 100.32 101.54 4,420,266 +0.25(+0.25%)
Mar 18, 2016 101.67 101.94 101.01 101.29 7,273,925 -0.58(-0.57%)
Mar 17, 2016 101.00 102.12 100.79 101.87 5,635,784 +1.04(+1.03%)
Mar 16, 2016 100.94 101.34 100.01 100.83 4,176,515 -0.32(-0.32%)
Mar 15, 2016 100.27 101.57 100.25 101.15 3,860,309 +0.50(+0.50%)
Mar 14, 2016 101.13 101.45 100.62 100.65 3,580,360 -0.66(-0.65%)
Mar 11, 2016 101.00 101.41 100.59 101.31 5,912,358 +0.53(+0.53%)
Mar 10, 2016 100.45 100.88 100.02 100.78 5,502,777 +0.58(+0.58%)
Mar 09, 2016 100.00 100.58 99.74 100.20 5,081,658 +0.46(+0.46%)
Mar 08, 2016 98.97 100.12 98.75 99.74 4,870,165 +0.49(+0.49%)
Mar 07, 2016 99.25 99.60 98.97 99.25 5,966,385 -0.75(-0.75%)
Mar 04, 2016 98.81 100.00 98.57 100.00 7,067,206 +0.84(+0.85%)
Mar 03, 2016 98.35 99.23 98.02 99.16 4,856,631 +0.83(+0.84%)
Mar 02, 2016 98.05 98.36 97.54 98.33 4,179,909 -0.76(-0.77%)
Mar 01, 2016 98.50 99.14 98.05 99.09 5,160,032 +1.27(+1.30%)
Feb 29, 2016 98.36 99.02 97.79 97.82 5,948,530 -0.54(-0.55%)
Feb 26, 2016 100.49 100.54 97.84 98.36 6,506,181 -2.31(-2.29%)
Feb 25, 2016 99.83 100.70 99.83 100.67 4,668,947 +0.99(+0.99%)
Feb 24, 2016 99.00 99.75 98.40 99.68 5,691,205 +0.14(+0.14%)
Feb 23, 2016 99.89 100.00 99.38 99.54 3,721,056 -0.33(-0.33%)
Feb 22, 2016 99.98 100.56 99.58 99.87 4,731,536 +0.29(+0.29%)
Feb 19, 2016 98.46 100.19 98.46 99.58 4,531,324 -0.04(-0.04%)
Feb 18, 2016 99.57 99.97 98.97 99.62 3,729,118 +0.07(+0.07%)
Feb 17, 2016 99.00 99.89 98.80 99.55 4,493,212 +0.95(+0.96%)
Feb 16, 2016 99.20 99.30 98.10 98.60 4,709,671 +0.11(+0.11%)
Feb 12, 2016 96.40 98.49 98.49 98.49 5,110,600 +1.59(+1.64%)
Feb 11, 2016 96.39 97.94 96.09 96.90 5,898,206 -0.72(-0.74%)
Feb 10, 2016 98.21 98.73 97.52 97.62 4,504,377 -0.66(-0.67%)
Feb 09, 2016 96.69 98.79 96.44 98.28 4,994,207 +0.76(+0.78%)
Feb 08, 2016 97.14 97.89 96.40 97.52 4,729,315 +0.20(+0.21%)
Feb 05, 2016 97.64 97.71 96.80 97.32 5,574,838 -0.07(-0.07%)
Feb 04, 2016 98.68 98.90 97.00 97.39 5,211,987 -1.33(-1.35%)
Feb 03, 2016 98.87 99.03 97.60 98.72 5,145,709 +0.51(+0.52%)
Feb 02, 2016 98.65 98.68 98.00 98.21 3,809,923 -0.82(-0.83%)
Feb 01, 2016 98.53 99.40 97.52 99.03 3,648,146 -0.27(-0.27%)
Jan 29, 2016 97.87 99.30 97.58 99.30 7,340,638 +1.85(+1.90%)
Jan 28, 2016 96.43 97.90 96.08 97.45 5,169,860 +1.51(+1.57%)
Jan 27, 2016 95.89 97.28 95.56 95.94 5,795,056 -0.38(-0.39%)
Jan 26, 2016 95.91 97.22 95.77 96.32 3,735,241 +0.38(+0.40%)
Jan 25, 2016 95.92 96.83 95.53 95.94 4,406,502 +0.09(+0.09%)
Jan 22, 2016 94.88 96.29 94.12 95.85 6,946,648 +1.38(+1.46%)
Jan 21, 2016 94.04 94.67 93.25 94.47 6,071,391 +0.70(+0.75%)
Jan 20, 2016 94.85 95.42 93.30 93.77 7,558,088 -2.00(-2.09%)
Jan 19, 2016 94.66 96.10 94.46 95.77 6,825,216 +1.84(+1.96%)
Jan 15, 2016 93.95 93.93 93.93 93.93 8,229,400 -1.88(-1.96%)
Jan 14, 2016 96.40 97.08 95.66 95.81 6,591,819 -0.69(-0.72%)
Jan 13, 2016 97.47 97.94 96.35 96.50 5,161,474 -1.12(-1.15%)
Jan 12, 2016 98.41 98.41 97.14 97.62 5,185,682 +0.18(+0.18%)
Jan 11, 2016 97.34 97.92 96.87 97.44 5,637,949 +0.23(+0.24%)
Jan 08, 2016 97.83 98.63 96.94 97.21 4,853,544 -0.36(-0.37%)
Jan 07, 2016 98.46 98.98 97.21 97.57 5,439,957 -1.91(-1.92%)
Jan 06, 2016 98.38 99.76 98.12 99.48 5,483,415 +0.03(+0.03%)
Jan 05, 2016 98.81 99.85 98.71 99.45 4,893,864 +0.68(+0.69%)
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.