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 (%)
May 30, 2008 68.90 68.90 68.03 68.30 5,569,719 -0.53(-0.77%)
May 29, 2008 67.94 69.04 67.93 68.83 4,940,030 +0.90(+1.32%)
May 28, 2008 69.00 69.00 67.80 67.93 6,477,877 -1.08(-1.56%)
May 27, 2008 68.16 69.10 68.05 69.01 6,181,377 +0.75(+1.10%)
May 26, 2008 68.05 68.38 67.88 68.26 0 +0.00(+0.00%)
May 23, 2008 68.05 68.38 67.88 68.26 5,411,412 -0.12(-0.18%)
May 22, 2008 67.50 68.67 67.50 68.38 6,295,354 +1.11(+1.65%)
May 21, 2008 67.26 68.21 67.16 67.27 6,132,309 -0.19(-0.28%)
May 20, 2008 67.57 67.96 67.22 67.46 6,275,360 -0.57(-0.84%)
May 19, 2008 68.08 68.12 67.50 68.03 5,414,542 +0.16(+0.24%)
May 16, 2008 68.32 68.44 67.76 67.87 7,180,322 -0.20(-0.29%)
May 15, 2008 67.35 68.34 67.12 68.07 6,554,834 +0.97(+1.45%)
May 14, 2008 67.75 67.98 67.04 67.10 6,229,793 -0.15(-0.22%)
May 13, 2008 67.39 67.68 66.85 67.25 5,473,915 -0.10(-0.15%)
May 12, 2008 67.55 67.71 66.96 67.35 5,119,958 -0.16(-0.24%)
May 09, 2008 67.76 67.91 66.81 67.51 3,732,994 -0.03(-0.04%)
May 08, 2008 68.40 68.42 67.24 67.54 6,329,093 -0.47(-0.69%)
May 07, 2008 68.75 69.12 67.84 68.01 6,699,679 -0.56(-0.82%)
May 06, 2008 68.41 68.72 67.87 68.57 5,332,708 +0.00(+0.00%)
May 05, 2008 69.29 69.72 68.32 68.57 5,009,693 -0.53(-0.77%)
May 02, 2008 69.02 69.82 68.77 69.10 7,120,537 +0.60(+0.88%)
May 01, 2008 68.46 68.75 68.03 68.50 5,720,887 -0.03(-0.04%)
Apr 30, 2008 67.81 69.39 67.81 68.53 6,561,287 +0.33(+0.48%)
Apr 29, 2008 68.21 68.50 67.78 68.20 4,848,395 +0.04(+0.06%)
Apr 28, 2008 67.55 68.70 67.29 68.16 8,480,319 +0.54(+0.80%)
Apr 25, 2008 68.30 68.35 67.21 67.62 8,427,149 -0.38(-0.56%)
Apr 24, 2008 68.81 69.59 68.00 68.00 10,145,383 -0.99(-1.43%)
Apr 23, 2008 69.10 69.97 68.79 68.99 6,304,361 -0.11(-0.16%)
Apr 22, 2008 69.74 69.85 68.63 69.10 7,486,507 -0.80(-1.14%)
Apr 21, 2008 70.09 70.77 69.83 69.90 5,314,235 -0.70(-0.99%)
Apr 18, 2008 71.55 71.59 69.86 70.60 8,110,379 -0.17(-0.24%)
Apr 17, 2008 70.77 71.28 70.37 70.77 4,670,713 -0.34(-0.48%)
Apr 16, 2008 71.68 71.68 70.39 71.11 7,591,425 -0.11(-0.15%)
Apr 15, 2008 71.25 71.46 70.78 71.22 3,739,823 +0.27(+0.38%)
Apr 14, 2008 71.40 71.87 70.92 70.95 4,760,528 -0.45(-0.63%)
Apr 11, 2008 71.69 71.83 71.11 71.40 4,301,973 -0.30(-0.42%)
Apr 10, 2008 70.84 72.08 70.74 71.70 6,035,513 +0.73(+1.03%)
Apr 09, 2008 71.18 71.33 70.62 70.97 4,305,129 -0.31(-0.43%)
Apr 08, 2008 71.40 71.69 71.13 71.28 5,376,671 -0.58(-0.81%)
Apr 07, 2008 71.91 72.06 71.15 71.86 5,689,088 +0.33(+0.46%)
Apr 04, 2008 71.50 72.12 71.30 71.53 4,569,539 +0.13(+0.18%)
Apr 03, 2008 71.06 71.90 71.06 71.40 4,699,087 -0.02(-0.03%)
Apr 02, 2008 71.70 71.93 71.24 71.42 5,123,012 -0.71(-0.98%)
Apr 01, 2008 71.89 72.17 71.04 72.13 6,937,191 -0.07(-0.10%)
Mar 31, 2008 71.80 72.35 71.28 72.20 6,498,905 +0.64(+0.89%)
Mar 28, 2008 71.40 72.00 71.40 71.56 3,770,037 +0.37(+0.52%)
Mar 27, 2008 71.44 71.90 70.94 71.19 5,078,002 +0.03(+0.04%)
Mar 26, 2008 71.31 71.75 71.06 71.16 3,740,772 -0.38(-0.53%)
Mar 25, 2008 71.50 72.21 71.19 71.54 4,776,614 +0.09(+0.13%)
Mar 24, 2008 71.40 71.92 70.86 71.45 4,580,330 +0.26(+0.37%)
Mar 21, 2008 70.50 71.42 70.00 71.19 7,360,149 +0.00(+0.00%)
Mar 20, 2008 70.50 71.42 70.00 71.19 7,359,949 +1.01(+1.44%)
Mar 19, 2008 70.00 71.50 69.73 70.18 6,252,552 +0.16(+0.23%)
Mar 18, 2008 70.32 70.36 69.17 70.02 7,871,703 +0.87(+1.26%)
Mar 17, 2008 68.00 70.05 67.95 69.15 9,426,125 +0.70(+1.02%)
Mar 14, 2008 69.75 69.75 68.03 68.45 7,797,999 -0.79(-1.14%)
Mar 13, 2008 68.63 69.74 68.26 69.24 6,733,916 -0.32(-0.46%)
Mar 12, 2008 69.97 70.32 69.40 69.56 6,049,043 -0.39(-0.56%)
Mar 11, 2008 70.43 70.43 68.98 69.95 7,445,518 +0.93(+1.35%)
Mar 10, 2008 69.79 69.79 68.83 69.02 4,701,911 -0.57(-0.82%)
Mar 07, 2008 69.84 70.31 69.29 69.59 7,205,552 -0.53(-0.76%)
Mar 06, 2008 70.00 70.90 69.96 70.12 6,138,705 -0.16(-0.23%)
Mar 05, 2008 70.33 70.72 69.00 70.28 6,690,139 +0.24(+0.34%)
Mar 04, 2008 69.32 70.36 69.32 70.04 5,965,139 -0.13(-0.19%)
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.