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 (%)
Aug 31, 2004 49.35 50.02 49.35 50.00 3,724,800 +0.63(+1.28%)
Aug 30, 2004 49.20 49.71 49.15 49.37 2,585,400 +0.10(+0.20%)
Aug 27, 2004 49.47 49.53 49.19 49.27 3,202,100 -0.14(-0.28%)
Aug 26, 2004 49.21 49.77 49.16 49.41 4,360,900 +0.41(+0.84%)
Aug 25, 2004 49.37 49.38 48.41 49.00 6,299,300 -0.37(-0.75%)
Aug 24, 2004 49.88 50.03 49.12 49.37 4,428,400 -0.51(-1.02%)
Aug 23, 2004 49.95 50.12 49.77 49.88 3,146,400 -0.11(-0.22%)
Aug 20, 2004 50.25 50.40 49.72 49.99 4,344,800 -0.19(-0.38%)
Aug 19, 2004 50.06 50.30 50.00 50.18 3,069,100 -0.09(-0.18%)
Aug 18, 2004 50.28 50.42 49.95 50.27 3,931,100 -0.05(-0.10%)
Aug 17, 2004 50.72 50.84 50.00 50.32 3,868,800 -0.56(-1.10%)
Aug 16, 2004 50.90 50.90 50.01 50.88 3,745,400 -0.01(-0.02%)
Aug 13, 2004 50.96 51.12 50.57 50.89 2,632,600 -0.24(-0.47%)
Aug 12, 2004 51.40 51.65 50.80 51.13 3,447,400 -0.64(-1.24%)
Aug 11, 2004 51.05 51.80 50.93 51.77 3,978,400 +0.68(+1.33%)
Aug 10, 2004 50.77 51.10 50.40 51.09 2,937,400 +0.29(+0.57%)
Aug 09, 2004 50.70 51.00 50.56 50.80 2,834,100 -0.05(-0.10%)
Aug 06, 2004 51.50 51.68 50.81 50.85 5,289,000 -0.66(-1.28%)
Aug 05, 2004 51.90 51.94 51.34 51.51 3,598,500 -0.45(-0.87%)
Aug 04, 2004 50.85 52.25 50.79 51.96 4,747,400 +0.76(+1.48%)
Aug 03, 2004 51.00 51.40 51.00 51.20 3,338,100 +0.12(+0.23%)
Aug 02, 2004 49.77 51.17 49.77 51.08 4,834,000 +1.08(+2.16%)
Jul 30, 2004 49.95 50.05 49.50 50.00 4,124,800 +0.10(+0.20%)
Jul 29, 2004 51.19 51.19 49.85 49.90 4,948,800 -1.29(-2.52%)
Jul 28, 2004 50.99 51.36 50.40 51.19 3,461,600 +0.19(+0.37%)
Jul 27, 2004 51.60 51.72 50.85 51.00 4,348,100 -0.55(-1.07%)
Jul 26, 2004 50.87 51.66 50.87 51.55 5,008,400 +0.68(+1.34%)
Jul 23, 2004 50.30 51.14 49.37 50.87 7,273,700 +0.34(+0.67%)
Jul 22, 2004 50.95 50.99 50.37 50.53 4,009,400 -0.59(-1.15%)
Jul 21, 2004 51.51 51.76 51.05 51.12 4,253,200 -0.54(-1.05%)
Jul 20, 2004 51.82 51.95 51.50 51.66 3,597,200 -0.48(-0.92%)
Jul 19, 2004 52.30 52.35 52.02 52.14 2,864,600 -0.16(-0.31%)
Jul 16, 2004 52.30 52.38 51.79 52.30 4,977,000 +0.38(+0.73%)
Jul 15, 2004 52.76 53.14 51.69 51.92 7,261,000 -1.49(-2.79%)
Jul 14, 2004 53.18 53.87 53.08 53.41 3,337,900 +0.23(+0.43%)
Jul 13, 2004 52.92 53.20 52.70 53.18 2,350,500 +0.11(+0.21%)
Jul 12, 2004 52.95 53.21 52.53 53.07 3,569,200 +0.02(+0.04%)
Jul 09, 2004 53.20 53.23 52.72 53.05 3,288,700 -0.13(-0.24%)
Jul 08, 2004 53.15 53.75 53.12 53.18 3,617,700 -0.18(-0.34%)
Jul 07, 2004 53.22 53.57 53.13 53.36 3,708,300 -0.14(-0.26%)
Jul 06, 2004 52.95 53.80 52.88 53.50 4,661,600 +0.26(+0.49%)
Jul 02, 2004 53.35 53.65 52.90 53.24 2,703,400 -0.31(-0.58%)
Jul 01, 2004 53.97 54.34 53.40 53.55 3,998,400 -0.33(-0.61%)
Jun 30, 2004 53.85 53.98 53.41 53.88 3,750,500 +0.18(+0.34%)
Jun 29, 2004 54.07 54.20 53.47 53.70 4,262,400 -0.47(-0.87%)
Jun 28, 2004 54.01 54.49 53.91 54.17 4,411,200 +0.17(+0.31%)
Jun 25, 2004 55.00 55.35 54.00 54.00 5,394,900 -1.13(-2.05%)
Jun 24, 2004 55.27 55.35 55.02 55.13 2,405,100 -0.36(-0.65%)
Jun 23, 2004 55.45 55.59 55.06 55.49 2,873,400 -0.06(-0.11%)
Jun 22, 2004 54.62 55.71 54.61 55.55 3,115,600 +0.65(+1.18%)
Jun 21, 2004 54.94 55.22 54.80 54.90 1,678,500 -0.10(-0.18%)
Jun 18, 2004 54.82 55.20 54.76 55.00 3,060,300 +0.06(+0.11%)
Jun 17, 2004 54.90 55.17 54.87 54.94 2,099,000 -0.28(-0.51%)
Jun 16, 2004 55.25 55.34 54.94 55.22 2,114,600 +0.04(+0.07%)
Jun 15, 2004 54.88 55.20 54.66 55.18 3,933,100 +0.52(+0.95%)
Jun 14, 2004 54.70 54.96 54.50 54.66 2,537,100 -0.29(-0.53%)
Jun 10, 2004 54.58 55.02 54.50 54.95 3,043,000 +0.35(+0.64%)
Jun 09, 2004 54.72 54.86 54.44 54.60 3,665,500 -0.35(-0.64%)
Jun 08, 2004 54.50 54.98 54.48 54.95 3,505,100 +0.28(+0.51%)
Jun 07, 2004 54.35 54.70 54.32 54.67 2,915,300 +0.33(+0.61%)
Jun 04, 2004 53.97 54.68 53.89 54.34 3,013,500 +0.37(+0.69%)
Jun 03, 2004 54.05 54.50 53.97 53.97 6,536,800 -0.29(-0.53%)
Jun 02, 2004 53.38 54.44 53.30 54.26 3,940,000 +0.80(+1.50%)
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.