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 (%)
Jun 28, 2013 81.97 82.27 81.60 81.79 6,001,777 +0.05(+0.06%)
Jun 27, 2013 81.77 82.54 81.52 81.74 4,464,628 +0.44(+0.54%)
Jun 26, 2013 80.62 81.57 80.62 81.30 4,519,191 +1.26(+1.57%)
Jun 25, 2013 80.42 80.55 79.67 80.04 5,930,320 -0.09(-0.11%)
Jun 24, 2013 78.68 80.75 78.20 80.13 6,787,341 +0.00(+0.00%)
Jun 21, 2013 79.56 80.42 79.22 80.13 9,417,010 +1.22(+1.55%)
Jun 20, 2013 80.48 80.88 78.77 78.91 6,940,127 -1.98(-2.45%)
Jun 19, 2013 82.26 82.67 80.89 80.89 5,487,186 -1.68(-2.03%)
Jun 18, 2013 82.37 82.69 82.00 82.57 3,355,859 +0.02(+0.02%)
Jun 17, 2013 82.59 82.93 82.08 82.55 4,656,277 +0.42(+0.51%)
Jun 14, 2013 82.00 83.00 81.99 82.13 4,034,293 +0.15(+0.18%)
Jun 13, 2013 82.06 82.24 81.25 81.98 5,413,775 -0.13(-0.16%)
Jun 12, 2013 82.81 83.19 82.04 82.11 4,277,783 -0.42(-0.51%)
Jun 11, 2013 82.38 82.81 81.82 82.53 6,504,908 -0.32(-0.39%)
Jun 10, 2013 82.60 83.06 82.10 82.85 5,036,518 +0.34(+0.41%)
Jun 07, 2013 81.98 82.51 81.49 82.51 6,448,539 +0.85(+1.04%)
Jun 06, 2013 81.19 81.66 80.71 81.66 6,031,676 +0.46(+0.57%)
Jun 05, 2013 80.89 81.53 80.72 81.20 6,998,124 -0.43(-0.53%)
Jun 04, 2013 81.65 82.06 81.02 81.63 4,542,984 +0.23(+0.28%)
Jun 03, 2013 80.67 81.49 79.73 81.40 5,758,958 +0.63(+0.78%)
May 31, 2013 81.02 81.61 80.72 80.77 7,816,398 -0.45(-0.55%)
May 30, 2013 81.14 81.49 80.70 81.22 4,959,796 +0.10(+0.12%)
May 29, 2013 82.23 82.23 80.92 81.12 4,346,002 -1.31(-1.59%)
May 28, 2013 83.09 83.48 82.17 82.43 4,052,797 -0.15(-0.18%)
May 24, 2013 81.81 82.78 81.55 82.58 3,579,593 +0.46(+0.56%)
May 23, 2013 82.30 82.73 81.51 82.12 4,654,296 -0.85(-1.02%)
May 22, 2013 82.59 84.27 82.58 82.97 5,241,802 +0.34(+0.41%)
May 21, 2013 82.63 82.92 82.12 82.63 3,984,661 +0.04(+0.05%)
May 20, 2013 83.79 83.84 82.48 82.59 3,958,151 -1.21(-1.44%)
May 17, 2013 83.91 84.04 83.11 83.80 4,507,052 +0.06(+0.07%)
May 16, 2013 84.04 84.78 83.67 83.74 4,496,227 -0.51(-0.61%)
May 15, 2013 83.38 84.45 83.24 84.25 4,090,123 +1.22(+1.47%)
May 13, 2013 82.72 83.35 82.52 83.03 3,010,758 +0.03(+0.04%)
May 10, 2013 82.98 83.25 82.58 83.00 3,161,863 +0.15(+0.18%)
May 09, 2013 83.35 83.58 82.60 82.85 3,711,864 -0.40(-0.48%)
May 08, 2013 83.30 83.65 82.81 83.25 4,110,645 -0.09(-0.11%)
May 07, 2013 82.59 83.34 82.37 83.34 3,706,774 +0.84(+1.02%)
May 06, 2013 82.70 82.70 82.22 82.50 3,032,060 -0.33(-0.40%)
May 03, 2013 82.96 83.18 82.56 82.83 4,777,198 +0.27(+0.33%)
May 02, 2013 82.14 82.93 82.08 82.56 2,726,949 +0.35(+0.43%)
May 01, 2013 82.36 82.83 82.08 82.21 3,532,069 -0.26(-0.32%)
Apr 30, 2013 82.41 82.64 82.02 82.47 4,117,996 -0.18(-0.22%)
Apr 29, 2013 82.51 82.92 82.42 82.65 2,850,226 +0.14(+0.17%)
Apr 26, 2013 82.71 82.82 82.30 82.51 3,076,059 -0.31(-0.37%)
Apr 25, 2013 82.41 83.09 82.18 82.82 5,603,040 +0.48(+0.58%)
Apr 24, 2013 84.06 84.29 82.22 82.34 6,398,269 -1.76(-2.09%)
Apr 23, 2013 83.67 84.32 83.50 84.10 6,671,302 +0.72(+0.86%)
Apr 22, 2013 82.29 83.63 82.05 83.38 6,664,706 +0.61(+0.74%)
Apr 19, 2013 82.01 83.27 81.87 82.77 8,368,326 +1.52(+1.87%)
Apr 18, 2013 80.21 83.45 80.11 81.25 18,895,012 +2.40(+3.04%)
Apr 17, 2013 79.74 80.15 78.77 78.85 7,532,205 -1.15(-1.44%)
Apr 16, 2013 79.23 80.03 79.09 80.00 5,149,230 +1.08(+1.37%)
Apr 15, 2013 79.53 80.02 78.91 78.92 5,357,042 -1.07(-1.34%)
Apr 12, 2013 78.93 80.03 78.74 79.99 5,539,967 +0.03(+0.04%)
Apr 11, 2013 80.03 80.48 79.80 79.96 5,389,990 -0.10(-0.12%)
Apr 10, 2013 79.43 80.09 79.26 80.06 3,540,142 +0.85(+1.07%)
Apr 09, 2013 79.60 79.72 79.16 79.21 3,921,868 -0.29(-0.36%)
Apr 08, 2013 78.56 79.51 78.25 79.50 3,726,374 +0.91(+1.16%)
Apr 05, 2013 78.95 79.08 78.40 78.59 4,244,556 -0.94(-1.18%)
Apr 04, 2013 78.30 79.57 78.30 79.53 5,299,201 +0.57(+0.72%)
Apr 03, 2013 79.87 79.88 78.80 78.96 3,895,551 -0.78(-0.98%)
Apr 02, 2013 79.35 79.88 79.27 79.74 4,034,049 +0.64(+0.81%)
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.