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 (%)
Sep 30, 2002 36.50 37.15 35.60 36.95 8,082,500 +0.26(+0.71%)
Sep 27, 2002 37.40 37.90 36.58 36.69 6,678,600 -0.71(-1.90%)
Sep 26, 2002 37.02 37.80 36.55 37.40 6,552,200 +0.40(+1.08%)
Sep 25, 2002 36.87 37.60 36.35 37.00 6,382,800 +0.23(+0.63%)
Sep 24, 2002 36.90 37.24 36.30 36.77 5,646,700 -0.43(-1.16%)
Sep 23, 2002 37.00 37.84 36.75 37.20 5,222,700 -0.30(-0.80%)
Sep 20, 2002 37.15 37.87 37.15 37.50 8,936,700 +0.35(+0.94%)
Sep 19, 2002 34.00 37.79 34.00 37.15 7,317,300 -0.90(-2.37%)
Sep 18, 2002 38.30 38.74 37.95 38.05 6,934,500 -1.20(-3.06%)
Sep 17, 2002 41.20 41.40 39.22 39.25 6,735,900 -1.70(-4.15%)
Sep 16, 2002 39.85 41.10 39.82 40.95 4,232,100 +0.80(+1.99%)
Sep 13, 2002 39.80 40.93 39.72 40.15 5,707,700 +0.78(+1.98%)
Sep 12, 2002 39.48 40.29 39.18 39.37 4,426,800 -0.12(-0.30%)
Sep 11, 2002 39.91 40.09 39.30 39.49 4,547,400 -0.44(-1.10%)
Sep 10, 2002 39.00 40.21 38.85 39.93 6,809,400 +1.26(+3.26%)
Sep 09, 2002 37.99 39.20 37.80 38.67 6,576,400 +0.68(+1.79%)
Sep 06, 2002 37.40 38.27 37.28 37.99 6,123,200 +0.89(+2.40%)
Sep 05, 2002 37.40 37.49 37.01 37.10 8,732,000 -0.69(-1.83%)
Sep 04, 2002 38.45 39.18 37.70 37.79 7,493,300 -0.63(-1.64%)
Sep 03, 2002 39.55 39.55 38.27 38.42 6,810,700 -1.13(-2.86%)
Aug 30, 2002 39.00 40.25 38.98 39.55 8,158,700 +0.55(+1.41%)
Aug 29, 2002 39.90 39.98 38.85 39.00 7,392,700 -0.93(-2.33%)
Aug 28, 2002 40.20 40.45 39.58 39.93 8,162,600 -1.37(-3.32%)
Aug 27, 2002 42.75 42.83 41.25 41.30 9,105,300 -1.23(-2.89%)
Aug 26, 2002 43.36 43.48 42.15 42.53 5,266,800 -0.62(-1.44%)
Aug 23, 2002 43.25 43.75 43.04 43.15 4,443,700 -0.58(-1.33%)
Aug 22, 2002 43.60 44.25 43.05 43.73 5,004,800 +0.14(+0.32%)
Aug 21, 2002 44.00 44.00 42.87 43.59 4,248,000 -0.02(-0.05%)
Aug 20, 2002 43.92 44.05 43.17 43.61 5,024,000 -0.78(-1.76%)
Aug 16, 2002 44.50 44.99 44.10 44.39 6,552,700 -0.11(-0.25%)
Aug 15, 2002 44.86 45.00 44.06 44.50 6,774,500 -0.51(-1.13%)
Aug 14, 2002 44.15 45.21 43.46 45.01 5,489,700 +1.10(+2.51%)
Aug 13, 2002 44.30 44.93 43.85 43.91 4,415,100 -0.39(-0.88%)
Aug 12, 2002 43.80 44.60 43.00 44.30 5,097,300 +2.38(+5.68%)
Aug 07, 2002 40.97 42.00 40.10 41.92 8,966,900 +1.40(+3.46%)
Aug 06, 2002 41.78 42.20 40.25 40.52 7,049,700 -0.42(-1.03%)
Aug 05, 2002 42.26 42.71 40.87 40.94 8,159,600 -2.01(-4.68%)
Aug 02, 2002 42.75 43.50 42.36 42.95 7,254,200 +0.45(+1.06%)
Aug 01, 2002 42.94 43.39 42.27 42.50 6,084,900 -0.44(-1.02%)
Jul 31, 2002 41.98 43.00 41.85 42.94 7,237,800 +1.20(+2.87%)
Jul 30, 2002 42.10 42.29 41.25 41.74 9,501,400 -0.80(-1.88%)
Jul 29, 2002 40.50 42.59 40.35 42.54 7,667,900 +2.34(+5.82%)
Jul 26, 2002 40.30 40.40 39.30 40.20 5,476,000 -0.22(-0.54%)
Jul 25, 2002 39.00 40.69 38.88 40.42 9,255,100 +0.87(+2.20%)
Jul 24, 2002 35.75 40.05 35.60 39.55 13,632,000 +3.58(+9.95%)
Jul 23, 2002 36.20 36.35 35.30 35.97 10,040,500 +0.47(+1.32%)
Jul 22, 2002 36.20 36.75 35.01 35.50 11,358,800 -0.70(-1.93%)
Jul 19, 2002 38.00 40.30 35.25 36.20 19,373,600 -6.18(-14.58%)
Jul 17, 2002 41.30 42.92 41.25 42.38 7,250,900 +0.28(+0.67%)
Jul 12, 2002 42.90 43.45 41.00 42.10 10,979,300 -1.30(-3.00%)
Jul 11, 2002 43.75 44.00 41.21 43.40 14,449,900 -1.21(-2.71%)
Jul 10, 2002 46.00 46.13 44.42 44.61 8,867,100 -0.66(-1.46%)
Jul 09, 2002 48.90 48.22 45.00 45.27 14,413,900 -3.58(-7.33%)
Jul 08, 2002 48.10 48.85 48.10 48.85 3,703,900 +0.75(+1.56%)
Jul 05, 2002 47.40 48.10 46.65 48.10 2,880,400 +0.62(+1.31%)
Jul 04, 2002 47.75 48.00 46.45 47.48 4,559,900 +0.00(+0.00%)
Jul 03, 2002 47.75 48.00 46.45 47.48 4,559,900 -0.27(-0.57%)
Jul 02, 2002 49.00 49.13 47.75 47.75 6,329,900 -1.27(-2.59%)
Jul 01, 2002 48.29 49.10 48.15 49.02 5,062,300 +0.82(+1.70%)
Jun 28, 2002 48.75 49.49 48.20 48.20 7,532,400 -0.40(-0.82%)
Jun 27, 2002 49.15 49.20 48.00 48.60 5,096,000 -0.65(-1.32%)
Jun 26, 2002 47.25 49.49 47.21 49.25 7,729,400 +0.22(+0.45%)
Jun 25, 2002 50.55 51.10 48.77 49.03 4,807,000 -1.57(-3.10%)
Jun 21, 2002 50.00 51.08 50.00 50.60 8,047,500 -0.65(-1.27%)
Jun 20, 2002 51.63 52.00 51.12 51.25 4,384,900 -0.63(-1.21%)
Jun 19, 2002 50.75 51.99 50.67 51.88 3,917,000 +0.63(+1.23%)
Jun 18, 2002 51.29 51.86 51.07 51.25 2,664,900 -0.49(-0.95%)
Jun 17, 2002 51.28 51.75 51.10 51.74 2,619,100 +0.84(+1.65%)
Jun 14, 2002 50.30 51.00 50.19 50.90 4,577,400 -0.75(-1.45%)
Jun 12, 2002 50.52 51.95 50.51 51.65 4,497,400 +0.73(+1.43%)
Jun 11, 2002 51.28 51.48 50.70 50.92 3,253,000 -0.33(-0.64%)
Jun 10, 2002 51.20 51.49 50.92 51.25 2,299,300 -0.05(-0.10%)
Jun 07, 2002 50.50 51.49 50.48 51.30 3,454,500 +0.41(+0.81%)
Jun 06, 2002 52.04 52.04 50.76 50.89 2,525,300 -1.15(-2.21%)
Jun 05, 2002 51.70 52.18 51.46 52.04 3,377,400 +0.06(+0.12%)
May 31, 2002 51.55 52.20 51.36 51.98 5,754,400 +1.08(+2.12%)
May 28, 2002 51.00 51.23 50.71 50.90 4,256,000 +0.67(+1.33%)
May 27, 2002 50.80 51.11 50.03 50.23 3,947,200 +0.00(+0.00%)
May 24, 2002 50.80 51.11 50.03 50.23 3,947,100 -0.95(-1.86%)
May 23, 2002 51.62 51.62 50.67 51.18 2,973,200 -0.45(-0.87%)
May 22, 2002 51.23 51.75 51.17 51.63 2,841,300 +0.57(+1.12%)
May 21, 2002 51.65 51.80 50.90 51.06 3,576,900 -0.49(-0.95%)
May 20, 2002 52.24 52.24 51.35 51.55 3,087,100 -0.59(-1.13%)
May 17, 2002 52.55 52.70 51.71 52.14 4,162,700 -0.41(-0.78%)
May 16, 2002 52.38 52.61 52.03 52.55 2,606,200 +0.35(+0.67%)
May 15, 2002 52.25 52.88 51.92 52.20 3,284,200 -0.55(-1.04%)
May 14, 2002 52.80 52.90 52.15 52.75 3,310,900 +0.19(+0.36%)
May 13, 2002 52.22 52.60 51.65 52.56 2,877,600 +0.16(+0.31%)
May 10, 2002 52.20 52.85 52.00 52.40 3,544,200 +0.34(+0.65%)
May 09, 2002 51.80 52.59 51.60 52.06 2,897,300 +0.44(+0.85%)
May 08, 2002 51.79 52.11 51.41 51.62 5,025,300 -0.21(-0.41%)
May 07, 2002 52.00 52.25 51.59 51.83 2,839,900 -0.17(-0.33%)
May 06, 2002 52.55 53.00 51.80 52.00 2,572,700 -0.50(-0.95%)
May 03, 2002 52.75 52.80 52.08 52.50 4,200,900 -0.57(-1.07%)
May 02, 2002 53.23 53.23 52.35 53.07 3,890,300 +0.15(+0.28%)
May 01, 2002 51.95 53.01 51.70 52.92 6,088,900 +1.02(+1.97%)
Apr 30, 2002 52.31 53.05 51.86 51.90 22,300,000 -0.41(-0.78%)
Apr 29, 2002 51.82 52.70 51.75 52.31 3,436,400 +0.08(+0.15%)
Apr 26, 2002 52.50 52.93 51.84 52.23 3,225,800 -0.22(-0.42%)
Apr 25, 2002 52.43 52.95 52.22 52.45 4,243,300 -0.48(-0.91%)
Apr 24, 2002 52.45 53.50 52.35 52.93 5,417,300 +0.73(+1.40%)
Apr 23, 2002 53.00 53.04 52.02 52.20 5,136,800 -0.63(-1.19%)
Apr 22, 2002 53.12 53.24 52.61 52.83 3,183,900 -0.29(-0.55%)
Apr 19, 2002 52.23 53.16 52.03 53.12 4,078,500 +1.31(+2.53%)
Apr 18, 2002 51.67 52.20 51.20 51.81 2,982,100 -0.10(-0.19%)
Apr 17, 2002 52.39 52.39 51.71 51.91 2,525,000 -0.05(-0.10%)
Apr 16, 2002 51.90 52.17 51.25 51.96 4,097,100 +0.74(+1.44%)
Apr 15, 2002 51.63 51.90 51.11 51.22 3,684,600 -0.68(-1.31%)
Apr 12, 2002 51.45 52.30 51.25 51.90 3,773,300 +0.04(+0.08%)
Apr 11, 2002 52.06 52.50 51.69 51.86 4,202,800 -0.43(-0.82%)
Apr 10, 2002 51.32 52.42 51.32 52.29 5,770,400 +0.86(+1.67%)
Apr 09, 2002 50.70 51.49 50.53 51.43 3,811,300 +0.62(+1.22%)
Apr 08, 2002 50.46 51.12 50.32 50.81 3,628,700 +0.20(+0.40%)
Apr 05, 2002 50.59 50.76 50.35 50.61 3,660,000 +0.18(+0.36%)
Apr 04, 2002 50.25 50.63 50.15 50.43 3,288,500 +0.46(+0.92%)
Apr 03, 2002 50.65 50.73 49.88 49.97 4,659,500 -0.65(-1.28%)
Apr 02, 2002 51.43 51.50 50.50 50.62 6,763,600 -0.81(-1.57%)
Apr 01, 2002 51.65 51.70 50.90 51.43 3,988,100 -0.07(-0.14%)
Mar 29, 2002 51.14 51.70 50.85 51.50 3,961,400 +0.00(+0.00%)
Mar 28, 2002 51.14 51.70 50.85 51.50 3,957,000 +0.45(+0.88%)
Mar 27, 2002 51.57 51.89 51.05 51.05 4,337,200 -0.90(-1.73%)
Mar 26, 2002 50.91 51.99 50.90 51.95 3,626,500 +0.67(+1.31%)
Mar 25, 2002 51.57 51.84 51.07 51.28 5,517,100 +0.38(+0.75%)
Mar 22, 2002 50.25 51.11 50.16 50.90 3,942,100 +0.49(+0.97%)
Mar 21, 2002 50.40 50.60 50.11 50.41 3,710,700 -0.14(-0.28%)
Mar 20, 2002 50.55 51.25 50.55 50.55 3,138,600 -0.69(-1.35%)
Mar 19, 2002 50.55 51.48 50.55 51.24 3,966,900 +0.53(+1.05%)
Mar 18, 2002 51.17 51.19 50.30 50.71 3,316,800 -0.16(-0.31%)
Mar 15, 2002 50.57 51.05 50.40 50.87 5,616,200 +0.75(+1.50%)
Mar 14, 2002 49.73 50.51 49.73 50.12 3,311,000 +0.55(+1.11%)
Mar 13, 2002 50.18 50.26 49.48 49.57 3,325,200 -0.36(-0.72%)
Mar 12, 2002 49.25 49.96 49.25 49.93 3,903,100 +0.43(+0.87%)
Mar 11, 2002 49.28 49.71 49.25 49.50 2,295,900 -0.03(-0.06%)
Mar 08, 2002 49.58 50.34 49.18 49.53 3,852,500 +0.05(+0.10%)
Mar 07, 2002 50.13 50.13 48.87 49.48 6,109,100 -0.40(-0.80%)
Mar 06, 2002 50.00 50.37 49.53 49.88 4,147,900 -0.51(-1.01%)
Mar 05, 2002 50.52 50.70 49.70 50.39 4,179,400 -0.60(-1.18%)
Mar 04, 2002 51.45 51.47 50.32 50.99 4,949,300 -0.26(-0.51%)
Mar 01, 2002 50.94 51.43 50.50 51.25 3,124,600 +0.75(+1.49%)
Feb 28, 2002 50.88 50.94 50.35 50.50 3,962,500 -0.12(-0.24%)
Feb 27, 2002 50.68 51.20 50.21 50.62 3,787,000 +0.19(+0.38%)
Feb 26, 2002 50.73 51.09 50.20 50.43 4,713,600 -0.20(-0.40%)
Feb 25, 2002 50.38 50.88 49.96 50.63 5,135,600 +0.43(+0.86%)
Feb 22, 2002 49.75 50.60 49.70 50.20 5,442,400 +0.72(+1.46%)
Feb 21, 2002 49.65 49.88 49.23 49.48 3,773,100 -0.44(-0.88%)
Feb 20, 2002 49.30 50.00 48.40 49.92 4,512,900 +0.45(+0.91%)
Feb 19, 2002 49.72 49.73 49.15 49.47 4,072,900 -0.41(-0.82%)
Feb 18, 2002 49.40 50.08 49.09 49.88 4,853,300 +0.00(+0.00%)
Feb 15, 2002 49.40 50.08 49.09 49.88 4,853,300 +0.47(+0.95%)
Feb 14, 2002 49.75 49.85 49.00 49.41 3,085,100 -0.21(-0.42%)
Feb 13, 2002 48.95 49.70 48.88 49.62 2,950,200 +0.60(+1.22%)
Feb 12, 2002 48.80 49.15 48.77 49.02 3,205,200 +0.10(+0.20%)
Feb 11, 2002 48.67 49.06 48.51 48.92 3,142,700 +0.35(+0.72%)
Feb 08, 2002 48.65 48.65 47.60 48.57 4,417,400 -0.03(-0.06%)
Feb 07, 2002 49.00 49.34 48.33 48.60 4,570,100 -0.50(-1.02%)
Feb 06, 2002 48.90 49.55 48.19 49.10 8,996,600 -1.71(-3.37%)
Feb 05, 2002 50.30 51.09 49.92 50.81 39,350,000 +0.51(+1.01%)
Feb 04, 2002 49.90 50.49 49.61 50.30 25,000,000 +0.18(+0.36%)
Feb 01, 2002 49.75 50.12 49.51 50.12 3,504,300 +0.03(+0.06%)
Jan 31, 2002 49.15 50.12 48.97 50.09 5,928,800 +1.42(+2.92%)
Jan 30, 2002 47.93 48.90 47.85 48.67 6,650,300 +1.12(+2.36%)
Jan 29, 2002 48.50 48.86 47.43 47.55 5,309,200 -1.08(-2.22%)
Jan 28, 2002 49.12 49.25 48.27 48.63 3,538,200 -0.49(-1.00%)
Jan 25, 2002 49.60 49.69 48.76 49.12 3,708,900 -0.48(-0.97%)
Jan 24, 2002 49.85 49.86 49.25 49.60 3,801,000 +0.19(+0.38%)
Jan 23, 2002 49.75 49.84 49.12 49.41 5,406,600 -0.01(-0.02%)
Jan 22, 2002 49.50 49.57 49.12 49.42 3,869,000 +0.31(+0.63%)
Jan 21, 2002 48.50 49.45 48.50 49.11 3,969,800 +0.00(+0.00%)
Jan 18, 2002 48.50 49.45 48.50 49.11 3,969,800 +0.50(+1.03%)
Jan 17, 2002 48.49 48.98 48.30 48.61 2,737,700 +0.11(+0.23%)
Jan 16, 2002 48.75 49.10 48.50 48.50 3,608,700 -0.12(-0.25%)
Jan 15, 2002 48.60 48.89 48.35 48.62 13,610,000 +0.35(+0.73%)
Jan 14, 2002 48.60 48.99 48.17 48.27 4,927,100 -0.18(-0.37%)
Jan 11, 2002 48.58 48.61 48.22 48.45 3,344,900 +0.30(+0.62%)
Jan 10, 2002 47.85 48.39 47.72 48.15 3,647,800 -0.54(-1.11%)
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.