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 (%)
Oct 30, 2009 61.35 61.64 60.21 60.55 7,794,060 -0.84(-1.37%)
Oct 29, 2009 61.01 61.46 60.57 61.39 5,274,180 +0.40(+0.66%)
Oct 28, 2009 60.88 61.52 60.75 60.99 6,321,897 -0.01(-0.02%)
Oct 27, 2009 60.64 61.35 60.10 61.00 7,262,865 +0.53(+0.88%)
Oct 26, 2009 61.14 61.50 60.21 60.47 5,112,964 -0.56(-0.92%)
Oct 23, 2009 60.88 61.04 60.58 61.03 6,505,115 -0.47(-0.76%)
Oct 22, 2009 61.90 61.90 60.87 61.50 5,428,064 -0.34(-0.55%)
Oct 21, 2009 61.38 62.34 61.23 61.84 7,444,904 +0.26(+0.42%)
Oct 20, 2009 61.17 61.93 61.12 61.58 8,067,980 -0.47(-0.76%)
Oct 19, 2009 62.28 62.57 61.90 62.05 5,557,238 -0.24(-0.39%)
Oct 16, 2009 62.47 62.68 62.11 62.29 6,588,377 -0.39(-0.62%)
Oct 15, 2009 61.57 62.75 61.39 62.68 10,518,519 +1.06(+1.72%)
Oct 14, 2009 60.94 61.67 60.70 61.62 8,462,179 +1.02(+1.68%)
Oct 13, 2009 60.88 61.00 60.52 60.60 7,501,911 -0.32(-0.53%)
Oct 12, 2009 61.00 61.36 60.25 60.92 6,178,048 +0.33(+0.54%)
Oct 09, 2009 60.38 60.70 59.81 60.59 6,360,173 +0.20(+0.33%)
Oct 08, 2009 61.24 61.24 59.80 60.39 17,263,376 -0.78(-1.28%)
Oct 07, 2009 60.85 61.38 60.45 61.17 6,435,143 +0.30(+0.49%)
Oct 06, 2009 61.05 61.27 60.42 60.87 8,128,854 +0.02(+0.03%)
Oct 05, 2009 60.83 61.24 60.14 60.85 7,891,998 -0.05(-0.08%)
Oct 02, 2009 59.12 61.24 58.93 60.90 17,530,604 +2.34(+4.00%)
Oct 01, 2009 58.70 58.99 58.27 58.56 8,745,810 -0.10(-0.17%)
Sep 30, 2009 58.74 58.86 58.01 58.66 8,898,375 +0.15(+0.26%)
Sep 29, 2009 59.10 59.31 58.00 58.51 7,086,305 -0.85(-1.43%)
Sep 28, 2009 58.95 59.49 58.62 59.36 4,085,846 +0.68(+1.16%)
Sep 25, 2009 58.50 59.13 58.32 58.68 6,759,201 +0.14(+0.24%)
Sep 24, 2009 58.57 58.82 58.24 58.54 6,157,719 +0.07(+0.12%)
Sep 23, 2009 58.69 59.08 58.34 58.47 6,122,309 -0.11(-0.19%)
Sep 22, 2009 59.10 59.20 58.30 58.58 6,801,877 -0.44(-0.75%)
Sep 21, 2009 59.52 59.66 58.81 59.02 7,785,566 -0.84(-1.40%)
Sep 18, 2009 59.04 60.00 58.96 59.86 14,645,601 +1.06(+1.80%)
Sep 17, 2009 58.35 58.99 58.22 58.80 7,034,404 +0.95(+1.64%)
Sep 16, 2009 58.34 58.47 57.67 57.85 5,735,780 -0.44(-0.75%)
Sep 15, 2009 58.74 58.74 57.91 58.29 6,339,479 -0.41(-0.70%)
Sep 14, 2009 58.49 58.89 58.21 58.70 5,948,926 -0.11(-0.19%)
Sep 11, 2009 58.05 58.92 57.74 58.81 8,195,221 +0.95(+1.64%)
Sep 10, 2009 57.92 58.05 57.54 57.86 7,601,303 -0.18(-0.31%)
Sep 09, 2009 58.34 58.34 57.86 58.04 10,094,838 -0.24(-0.41%)
Sep 08, 2009 57.66 58.34 57.33 58.28 13,030,958 +0.74(+1.29%)
Sep 04, 2009 56.45 57.70 56.33 57.54 8,841,701 +0.90(+1.59%)
Sep 03, 2009 56.54 56.80 56.00 56.64 7,820,104 +0.29(+0.51%)
Sep 02, 2009 55.99 56.62 55.69 56.35 8,902,826 +0.15(+0.27%)
Sep 01, 2009 56.60 57.30 55.93 56.20 7,964,677 -0.47(-0.83%)
Aug 31, 2009 56.56 56.98 56.38 56.67 5,522,401 -0.09(-0.16%)
Aug 28, 2009 57.96 58.00 56.61 56.76 6,603,783 -1.00(-1.73%)
Aug 27, 2009 57.59 58.10 57.50 57.76 5,854,206 -0.12(-0.21%)
Aug 26, 2009 57.35 58.19 57.13 57.88 7,396,751 +0.59(+1.03%)
Aug 25, 2009 57.35 57.80 57.07 57.29 5,822,627 -0.16(-0.28%)
Aug 24, 2009 57.69 57.78 57.06 57.45 5,689,983 -0.04(-0.07%)
Aug 21, 2009 57.07 57.73 56.80 57.49 8,890,087 +0.65(+1.14%)
Aug 20, 2009 56.30 57.16 56.20 56.84 6,063,934 +0.39(+0.69%)
Aug 19, 2009 56.22 56.71 56.00 56.45 5,844,922 +0.21(+0.37%)
Aug 18, 2009 56.22 56.76 55.92 56.24 9,730,639 +0.02(+0.03%)
Aug 17, 2009 56.40 56.78 55.86 56.22 5,760,023 -0.34(-0.60%)
Aug 14, 2009 56.50 57.06 56.08 56.56 6,395,008 +0.07(+0.12%)
Aug 13, 2009 56.85 56.91 56.03 56.49 7,187,167 -0.19(-0.34%)
Aug 12, 2009 56.78 57.55 56.34 56.68 6,911,248 -0.23(-0.40%)
Aug 11, 2009 57.17 57.55 56.89 56.91 6,785,230 -0.50(-0.87%)
Aug 10, 2009 57.79 57.79 56.94 57.41 8,124,194 -0.33(-0.57%)
Aug 07, 2009 58.10 58.21 57.55 57.74 6,869,325 -0.09(-0.16%)
Aug 06, 2009 58.61 58.81 57.69 57.83 7,550,220 -0.56(-0.96%)
Aug 05, 2009 59.18 59.50 58.29 58.39 10,093,334 -0.67(-1.13%)
Aug 04, 2009 58.02 59.64 57.50 59.06 27,850,006 +2.90(+5.16%)
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.