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, 2011 62.37 62.99 61.85 61.90 7,406,427 -0.68(-1.09%)
Sep 29, 2011 62.74 63.12 61.95 62.58 6,609,085 +0.61(+0.98%)
Sep 28, 2011 62.61 63.31 61.86 61.97 7,054,212 -0.46(-0.74%)
Sep 27, 2011 62.72 63.13 62.23 62.43 7,991,455 +0.54(+0.87%)
Sep 26, 2011 60.75 62.04 60.73 61.89 10,312,382 +1.55(+2.57%)
Sep 23, 2011 60.59 60.79 59.65 60.34 11,139,063 -0.58(-0.95%)
Sep 22, 2011 60.00 61.19 59.59 60.92 16,340,937 +0.13(+0.21%)
Sep 21, 2011 61.64 62.01 60.74 60.79 14,349,584 +0.40(+0.66%)
Sep 20, 2011 60.66 61.38 60.29 60.39 9,630,117 -0.17(-0.28%)
Sep 19, 2011 61.12 61.19 60.00 60.56 13,586,936 -1.49(-2.40%)
Sep 16, 2011 63.06 63.06 61.58 62.05 16,671,575 -1.17(-1.85%)
Sep 15, 2011 62.08 63.59 60.98 63.22 18,666,344 +1.64(+2.66%)
Sep 14, 2011 60.86 62.16 60.27 61.58 10,602,771 +1.04(+1.72%)
Sep 13, 2011 60.30 60.93 60.12 60.54 9,470,633 +0.40(+0.67%)
Sep 12, 2011 59.40 60.24 59.25 60.14 11,253,453 +0.15(+0.25%)
Sep 09, 2011 61.07 61.20 59.68 59.99 14,838,258 -1.35(-2.20%)
Sep 08, 2011 61.42 61.49 61.10 61.34 11,827,156 -0.28(-0.45%)
Sep 07, 2011 62.98 62.99 61.18 61.62 14,913,333 -0.83(-1.33%)
Sep 06, 2011 61.75 62.58 61.52 62.45 8,217,087 -0.85(-1.34%)
Sep 02, 2011 63.63 64.11 63.18 63.30 5,789,905 -0.85(-1.33%)
Sep 01, 2011 64.38 64.88 64.10 64.15 5,986,343 -0.28(-0.43%)
Aug 31, 2011 64.13 64.75 64.01 64.43 8,353,582 -0.09(-0.14%)
Aug 30, 2011 63.97 64.91 63.66 64.52 7,969,528 +0.36(+0.56%)
Aug 29, 2011 63.71 64.21 63.54 64.16 18,826,012 +1.00(+1.58%)
Aug 26, 2011 63.35 63.52 62.00 63.16 12,274,111 +0.14(+0.22%)
Aug 25, 2011 63.77 63.92 62.75 63.02 13,773,344 -0.68(-1.07%)
Aug 24, 2011 63.37 63.75 63.03 63.70 6,789,094 +0.22(+0.35%)
Aug 23, 2011 62.15 63.48 62.10 63.48 7,631,134 +1.56(+2.52%)
Aug 22, 2011 62.79 62.79 61.77 61.92 8,212,839 -0.15(-0.24%)
Aug 19, 2011 62.57 63.15 61.85 62.07 13,212,741 -1.02(-1.62%)
Aug 18, 2011 63.82 64.56 62.50 63.09 12,016,637 -1.53(-2.37%)
Aug 17, 2011 63.77 64.78 63.68 64.62 7,568,689 +0.86(+1.35%)
Aug 16, 2011 63.17 64.06 62.85 63.76 6,746,212 +0.19(+0.30%)
Aug 15, 2011 63.49 63.75 63.17 63.57 7,026,788 +0.39(+0.62%)
Aug 12, 2011 63.30 63.57 62.56 63.18 8,808,018 +0.31(+0.49%)
Aug 11, 2011 60.41 63.59 60.41 62.87 14,654,051 +2.55(+4.23%)
Aug 10, 2011 62.58 62.89 60.10 60.32 21,692,750 -2.77(-4.39%)
Aug 09, 2011 64.17 63.89 60.61 63.09 27,336,872 +0.12(+0.19%)
Aug 08, 2011 64.17 64.91 62.88 62.97 20,126,916 -1.70(-2.63%)
Aug 05, 2011 64.14 65.48 63.48 64.67 18,776,126 +1.32(+2.08%)
Aug 04, 2011 64.43 65.09 63.20 63.35 15,201,161 -1.13(-1.75%)
Aug 03, 2011 63.34 64.58 63.18 64.48 11,800,128 +1.30(+2.06%)
Aug 02, 2011 63.61 63.76 63.18 63.18 8,050,872 -0.68(-1.06%)
Aug 01, 2011 64.04 64.43 63.45 63.86 7,997,226 -0.18(-0.28%)
Jul 29, 2011 63.81 64.21 63.55 64.04 8,712,065 +0.15(+0.23%)
Jul 28, 2011 64.15 64.40 63.88 63.89 6,831,669 +0.03(+0.05%)
Jul 27, 2011 64.09 64.44 63.79 63.86 12,888,559 -0.21(-0.33%)
Jul 26, 2011 64.65 64.65 64.01 64.07 12,524,462 -0.30(-0.47%)
Jul 25, 2011 65.20 65.38 64.27 64.37 14,148,498 -1.39(-2.11%)
Jul 22, 2011 65.37 65.86 65.37 65.76 10,479,303 -0.41(-0.62%)
Jul 21, 2011 67.31 67.31 64.79 66.17 26,306,512 -2.32(-3.39%)
Jul 20, 2011 68.86 68.87 68.28 68.49 5,706,932 -0.05(-0.07%)
Jul 19, 2011 68.09 68.73 67.75 68.54 6,550,183 +0.54(+0.79%)
Jul 18, 2011 68.61 68.61 67.38 68.00 6,164,956 -0.53(-0.77%)
Jul 15, 2011 68.53 68.53 68.00 68.53 6,760,126 -0.07(-0.10%)
Jul 14, 2011 68.74 69.08 68.44 68.60 4,459,993 -0.29(-0.42%)
Jul 13, 2011 69.38 69.47 68.63 68.89 4,955,441 -0.12(-0.17%)
Jul 12, 2011 69.20 69.54 68.86 69.01 5,376,209 -0.29(-0.42%)
Jul 11, 2011 69.34 69.48 68.92 69.30 5,248,767 -0.63(-0.90%)
Jul 08, 2011 70.01 70.39 69.47 69.93 6,016,318 -0.59(-0.84%)
Jul 07, 2011 70.49 70.75 70.25 70.52 5,694,923 +0.35(+0.50%)
Jul 06, 2011 69.80 70.21 69.75 70.17 5,975,833 +0.40(+0.57%)
Jul 05, 2011 69.87 70.45 69.66 69.77 7,317,846 -0.42(-0.60%)
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.