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 (%)
Jul 31, 2006 63.19 63.56 62.87 63.38 3,934,800 +0.25(+0.40%)
Jul 28, 2006 62.98 63.34 62.73 63.13 3,117,400 +0.64(+1.02%)
Jul 27, 2006 63.84 63.85 62.41 62.49 4,194,600 -1.14(-1.79%)
Jul 26, 2006 62.87 63.98 62.82 63.63 4,796,800 +0.91(+1.45%)
Jul 25, 2006 63.13 63.54 62.54 62.72 5,030,900 -0.63(-0.99%)
Jul 24, 2006 62.76 63.40 62.71 63.35 3,850,200 +0.59(+0.94%)
Jul 21, 2006 62.54 63.04 62.31 62.76 4,319,400 +0.28(+0.45%)
Jul 20, 2006 62.99 63.09 62.48 62.48 3,363,500 -0.19(-0.30%)
Jul 19, 2006 63.23 63.55 62.53 62.67 5,856,800 -0.54(-0.85%)
Jul 18, 2006 62.30 63.25 62.28 63.21 8,061,300 +0.93(+1.49%)
Jul 17, 2006 61.40 62.35 61.34 62.28 5,653,500 +0.48(+0.78%)
Jul 14, 2006 62.00 62.10 61.51 61.80 4,958,500 -0.27(-0.43%)
Jul 13, 2006 61.95 62.34 61.60 62.07 7,825,100 +0.97(+1.59%)
Jul 12, 2006 61.52 62.00 61.05 61.10 4,395,300 -0.49(-0.80%)
Jul 11, 2006 60.81 61.60 60.78 61.59 4,243,700 +0.64(+1.05%)
Jul 10, 2006 60.65 61.02 60.61 60.95 3,276,400 +0.49(+0.81%)
Jul 07, 2006 60.35 60.72 60.23 60.46 2,495,800 +0.10(+0.17%)
Jul 06, 2006 60.11 60.67 60.07 60.36 3,481,400 +0.09(+0.15%)
Jul 05, 2006 60.27 60.72 60.10 60.27 3,799,300 +0.00(+0.00%)
Jul 03, 2006 60.60 60.73 60.20 60.27 1,810,800 +0.23(+0.38%)
Jun 30, 2006 59.55 60.50 59.55 60.04 5,366,400 +0.54(+0.91%)
Jun 29, 2006 59.36 59.59 59.07 59.50 2,957,400 +0.59(+1.00%)
Jun 28, 2006 59.16 59.37 58.77 58.91 3,054,000 -0.20(-0.34%)
Jun 27, 2006 58.71 59.59 58.65 59.11 3,501,200 -0.40(-0.67%)
Jun 26, 2006 59.31 59.61 59.07 59.51 2,866,900 +0.02(+0.03%)
Jun 23, 2006 59.63 60.03 59.45 59.49 2,952,500 -0.53(-0.88%)
Jun 22, 2006 59.55 60.37 59.32 60.02 4,317,300 +0.41(+0.69%)
Jun 21, 2006 59.43 59.94 59.31 59.61 3,471,200 +0.32(+0.54%)
Jun 20, 2006 59.24 59.86 59.11 59.29 3,961,500 -0.02(-0.03%)
Jun 19, 2006 59.93 60.08 59.11 59.31 3,811,300 -0.39(-0.65%)
Jun 16, 2006 59.38 59.85 59.38 59.70 6,196,600 +0.62(+1.05%)
Jun 15, 2006 58.99 59.08 58.62 59.08 5,154,300 +0.22(+0.37%)
Jun 14, 2006 58.74 59.08 58.55 58.86 4,012,000 -0.13(-0.22%)
Jun 13, 2006 59.45 59.84 58.92 58.99 5,054,500 -0.73(-1.22%)
Jun 12, 2006 59.78 60.10 59.56 59.72 3,964,600 -0.21(-0.35%)
Jun 09, 2006 60.00 60.30 59.70 59.93 3,212,000 -0.20(-0.33%)
Jun 08, 2006 60.16 60.52 59.87 60.13 5,256,400 -0.17(-0.28%)
Jun 07, 2006 60.66 60.79 60.30 60.30 4,118,700 -0.22(-0.36%)
Jun 06, 2006 60.04 60.52 59.75 60.52 4,488,600 +0.77(+1.29%)
Jun 05, 2006 60.37 60.50 59.66 59.75 4,318,100 -0.92(-1.52%)
Jun 02, 2006 60.87 61.00 60.22 60.67 4,373,400 -0.43(-0.70%)
Jun 01, 2006 60.37 61.19 60.34 61.10 4,681,900 +0.64(+1.06%)
May 31, 2006 60.33 60.52 60.02 60.46 4,409,100 +0.04(+0.07%)
May 30, 2006 60.21 60.65 60.21 60.42 3,523,000 -0.24(-0.40%)
May 26, 2006 60.68 60.77 60.36 60.66 4,104,100 +0.10(+0.17%)
May 25, 2006 60.30 60.62 60.11 60.56 5,509,900 +0.20(+0.33%)
May 24, 2006 59.77 60.52 59.36 60.36 5,498,600 +0.63(+1.05%)
May 23, 2006 59.65 60.13 59.55 59.73 5,006,200 +0.46(+0.78%)
May 22, 2006 58.40 59.58 58.35 59.27 5,482,200 +0.67(+1.14%)
May 19, 2006 58.69 58.91 58.10 58.60 5,633,200 -0.09(-0.15%)
May 18, 2006 59.35 59.47 58.60 58.69 4,429,900 -0.96(-1.61%)
May 17, 2006 59.22 60.00 59.16 59.65 5,313,700 -0.01(-0.02%)
May 16, 2006 59.50 60.00 59.45 59.66 4,453,500 -0.05(-0.08%)
May 15, 2006 58.67 59.85 58.51 59.71 7,062,800 +1.07(+1.82%)
May 12, 2006 58.36 58.68 57.91 58.64 4,834,700 +0.29(+0.50%)
May 11, 2006 58.70 58.81 58.17 58.35 3,133,900 -0.49(-0.83%)
May 10, 2006 58.56 59.01 58.42 58.84 3,168,500 +0.13(+0.22%)
May 09, 2006 58.60 58.82 58.42 58.71 2,878,000 -0.19(-0.32%)
May 08, 2006 59.06 59.25 58.75 58.90 3,695,800 -0.28(-0.47%)
May 05, 2006 58.98 59.31 58.80 59.18 3,899,500 +0.44(+0.75%)
May 04, 2006 58.50 58.99 58.47 58.74 4,345,500 +0.29(+0.50%)
May 03, 2006 57.75 58.45 57.69 58.45 3,961,800 +0.50(+0.86%)
May 02, 2006 58.13 58.17 57.75 57.95 3,267,600 -0.22(-0.38%)
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.