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 28, 2012 70.62 70.80 70.35 70.77 5,021,841 +0.13(+0.18%)
Sep 27, 2012 70.48 70.84 70.28 70.64 3,373,332 +0.22(+0.31%)
Sep 26, 2012 70.63 70.99 70.41 70.42 3,758,270 +0.07(+0.10%)
Sep 25, 2012 70.94 71.03 70.26 70.35 5,642,450 -0.35(-0.50%)
Sep 24, 2012 70.57 70.87 70.41 70.70 4,526,720 +0.15(+0.21%)
Sep 21, 2012 71.50 71.50 70.47 70.55 8,270,587 -0.69(-0.97%)
Sep 20, 2012 70.79 71.58 70.76 71.24 4,790,045 +0.39(+0.55%)
Sep 19, 2012 70.84 71.18 70.50 70.85 4,902,440 +0.12(+0.17%)
Sep 18, 2012 70.39 70.91 70.32 70.73 4,725,343 +0.34(+0.48%)
Sep 17, 2012 70.44 70.86 70.22 70.39 6,596,565 -0.07(-0.10%)
Sep 14, 2012 70.91 71.03 70.26 70.46 7,448,653 -0.42(-0.59%)
Sep 13, 2012 70.27 71.07 70.00 70.88 8,461,140 +0.82(+1.17%)
Sep 12, 2012 71.52 71.72 69.96 70.06 10,485,310 -1.52(-2.12%)
Sep 11, 2012 71.78 71.98 71.46 71.58 4,270,368 -0.26(-0.36%)
Sep 10, 2012 72.00 72.09 71.76 71.84 3,953,237 -0.26(-0.36%)
Sep 07, 2012 72.15 72.50 72.00 72.10 4,609,152 -0.05(-0.07%)
Sep 06, 2012 71.86 72.34 71.82 72.15 5,226,334 +0.61(+0.85%)
Sep 05, 2012 71.85 72.09 71.36 71.54 5,277,247 -0.94(-1.30%)
Sep 04, 2012 72.55 72.68 71.97 72.48 4,925,873 +0.05(+0.07%)
Aug 31, 2012 72.44 72.76 72.19 72.43 5,234,039 +0.25(+0.35%)
Aug 30, 2012 72.51 72.58 72.08 72.18 3,881,239 -0.60(-0.82%)
Aug 29, 2012 73.03 73.24 72.73 72.78 3,770,471 -0.39(-0.53%)
Aug 27, 2012 73.01 73.66 72.92 73.17 3,472,106 +0.11(+0.15%)
Aug 24, 2012 72.66 73.26 72.58 73.06 3,989,852 +0.40(+0.55%)
Aug 23, 2012 72.95 72.99 72.50 72.66 3,832,098 -0.23(-0.32%)
Aug 22, 2012 72.76 73.08 72.46 72.89 4,331,794 -0.12(-0.16%)
Aug 21, 2012 73.30 73.48 73.00 73.01 3,917,825 -0.32(-0.44%)
Aug 20, 2012 73.27 73.49 72.88 73.33 3,356,766 -0.06(-0.08%)
Aug 17, 2012 73.57 73.65 73.12 73.39 6,204,759 -0.19(-0.26%)
Aug 16, 2012 72.44 73.61 72.40 73.58 8,715,434 +0.96(+1.32%)
Aug 15, 2012 72.01 72.68 71.88 72.62 6,502,086 +0.38(+0.53%)
Aug 14, 2012 72.14 72.30 71.67 72.24 6,920,666 +0.25(+0.35%)
Aug 13, 2012 71.91 72.16 71.78 71.99 3,948,926 -0.14(-0.19%)
Aug 10, 2012 72.01 72.16 71.69 72.13 3,590,134 -0.01(-0.01%)
Aug 09, 2012 72.42 72.50 71.96 72.14 3,992,638 -0.43(-0.59%)
Aug 08, 2012 72.09 72.70 72.05 72.57 3,521,359 +0.28(+0.39%)
Aug 07, 2012 72.63 72.76 72.20 72.29 4,924,841 -0.19(-0.26%)
Aug 06, 2012 72.86 72.95 72.46 72.48 4,092,138 -0.39(-0.54%)
Aug 03, 2012 72.47 72.90 72.19 72.87 5,432,094 +1.07(+1.49%)
Aug 02, 2012 72.11 72.26 71.45 71.80 6,331,371 -0.60(-0.83%)
Aug 01, 2012 72.79 72.91 71.09 72.40 13,038,225 -0.33(-0.45%)
Jul 31, 2012 72.31 72.85 72.25 72.73 6,841,594 -0.02(-0.03%)
Jul 30, 2012 71.95 72.94 71.85 72.75 6,198,586 +0.49(+0.68%)
Jul 27, 2012 70.59 72.43 70.51 72.26 10,797,263 +1.04(+1.46%)
Jul 26, 2012 70.72 71.50 70.67 71.22 9,458,252 +0.92(+1.31%)
Jul 25, 2012 69.06 70.45 69.04 70.30 8,688,299 +1.51(+2.20%)
Jul 24, 2012 69.14 69.14 68.46 68.79 5,930,681 -0.55(-0.79%)
Jul 23, 2012 69.57 69.90 68.94 69.34 5,070,537 -0.61(-0.88%)
Jul 20, 2012 70.04 70.32 69.66 69.95 7,630,924 -0.47(-0.66%)
Jul 19, 2012 70.36 70.47 70.10 70.42 4,110,883 +0.04(+0.06%)
Jul 18, 2012 70.17 70.44 69.80 70.38 4,221,823 +0.05(+0.07%)
Jul 17, 2012 70.63 70.84 69.57 70.33 5,872,275 -0.02(-0.03%)
Jul 16, 2012 70.34 70.55 70.16 70.35 4,543,320 -0.06(-0.09%)
Jul 13, 2012 69.99 70.50 69.85 70.41 4,183,794 +0.56(+0.80%)
Jul 12, 2012 69.96 70.12 69.74 69.85 5,637,494 -0.28(-0.40%)
Jul 11, 2012 69.75 70.28 69.60 70.13 6,239,172 +0.26(+0.37%)
Jul 10, 2012 70.16 70.29 69.72 69.87 5,074,785 -0.12(-0.17%)
Jul 09, 2012 70.13 70.43 69.69 69.99 4,289,007 -0.23(-0.33%)
Jul 06, 2012 69.90 70.49 69.61 70.22 4,579,026 +0.05(+0.07%)
Jul 05, 2012 70.50 70.55 70.06 70.17 4,417,084 -0.59(-0.83%)
Jul 03, 2012 70.42 70.89 70.42 70.76 3,377,353 +0.00(+0.00%)
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.