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 (%)
Nov 30, 2016 101.51 101.92 100.10 100.10 8,123,391 -2.44(-2.38%)
Nov 29, 2016 102.79 103.05 102.30 102.54 3,875,926 -0.25(-0.24%)
Nov 28, 2016 102.27 103.25 101.90 102.79 5,549,368 +0.62(+0.61%)
Nov 25, 2016 102.00 102.91 101.74 102.17 3,644,945 +0.64(+0.63%)
Nov 23, 2016 101.53 101.53 101.53 0 -1.36(-1.32%)
Nov 22, 2016 102.53 103.00 102.44 102.89 4,536,707 +0.63(+0.62%)
Nov 21, 2016 101.31 102.32 101.48 102.26 3,870,645 +0.95(+0.94%)
Nov 18, 2016 101.40 101.80 101.17 101.31 4,919,150 -0.31(-0.31%)
Nov 17, 2016 101.81 101.93 101.28 101.62 4,211,375 -0.09(-0.09%)
Nov 16, 2016 102.36 102.90 101.47 101.71 3,952,736 -0.14(-0.14%)
Nov 15, 2016 101.40 102.05 100.82 101.85 5,671,535 +0.46(+0.45%)
Nov 14, 2016 102.86 103.34 100.45 101.39 7,227,400 -1.80(-1.74%)
Nov 11, 2016 103.00 103.77 102.57 103.19 5,888,361 -0.06(-0.06%)
Nov 10, 2016 106.89 106.89 102.40 103.25 9,095,248 -4.00(-3.73%)
Nov 09, 2016 106.45 107.35 105.00 107.25 6,511,495 -1.47(-1.35%)
Nov 08, 2016 106.97 108.93 106.97 108.72 4,670,691 +1.76(+1.65%)
Nov 07, 2016 106.66 107.20 106.38 106.96 5,459,808 +1.15(+1.09%)
Nov 04, 2016 106.56 106.97 105.81 105.81 2,897,631 -0.82(-0.77%)
Nov 03, 2016 107.07 107.14 106.52 106.63 3,447,667 -0.08(-0.07%)
Nov 02, 2016 106.68 107.44 106.61 106.71 3,679,154 +0.00(+0.00%)
Nov 01, 2016 107.14 107.30 106.12 106.71 4,289,551 -0.49(-0.46%)
Oct 31, 2016 107.03 107.43 106.92 107.20 3,141,704 +0.13(+0.12%)
Oct 28, 2016 106.90 107.53 106.52 107.07 3,378,934 +0.44(+0.41%)
Oct 27, 2016 107.28 107.54 106.30 106.63 4,205,262 -0.44(-0.41%)
Oct 26, 2016 107.49 107.95 106.95 107.07 3,440,700 -0.16(-0.15%)
Oct 25, 2016 107.39 107.63 106.81 107.23 3,756,272 -0.08(-0.07%)
Oct 24, 2016 106.12 107.90 106.12 107.31 5,125,955 +1.69(+1.60%)
Oct 21, 2016 106.01 106.01 105.27 105.62 3,615,418 -0.25(-0.24%)
Oct 20, 2016 106.11 106.32 105.58 105.87 3,751,570 -0.39(-0.37%)
Oct 19, 2016 106.81 107.01 106.08 106.26 4,330,607 -0.69(-0.65%)
Oct 18, 2016 107.45 108.18 106.94 106.95 3,850,027 +0.10(+0.09%)
Oct 17, 2016 106.83 107.07 106.56 106.85 4,104,370 +0.02(+0.02%)
Oct 14, 2016 106.07 107.06 105.78 106.83 4,788,606 +0.91(+0.86%)
Oct 13, 2016 105.85 106.17 105.29 105.92 3,582,563 -0.16(-0.15%)
Oct 12, 2016 105.87 106.16 105.50 106.08 3,419,758 +0.51(+0.48%)
Oct 11, 2016 106.12 106.21 105.00 105.57 3,814,397 -0.65(-0.61%)
Oct 10, 2016 106.45 106.62 105.82 106.22 3,119,298 +0.23(+0.22%)
Oct 07, 2016 106.76 106.92 105.65 105.99 4,398,433 -0.41(-0.39%)
Oct 06, 2016 105.73 106.53 105.46 106.40 4,886,045 +0.39(+0.37%)
Oct 05, 2016 107.24 107.49 105.69 106.01 6,296,744 -1.09(-1.02%)
Oct 04, 2016 108.31 108.37 106.58 107.10 5,830,099 -1.15(-1.06%)
Oct 03, 2016 108.77 108.83 107.47 108.25 4,534,304 -0.52(-0.48%)
Sep 30, 2016 108.37 109.24 108.37 108.77 7,135,027 +1.01(+0.94%)
Sep 29, 2016 109.50 109.71 107.71 107.76 7,236,416 +0.38(+0.35%)
Sep 28, 2016 107.91 107.91 106.86 107.38 5,006,682 -0.11(-0.10%)
Sep 27, 2016 107.37 107.87 106.73 107.49 3,764,897 +0.46(+0.43%)
Sep 26, 2016 107.24 107.38 106.87 107.03 4,440,402 -0.31(-0.29%)
Sep 23, 2016 107.68 107.99 107.04 107.34 3,235,889 -0.48(-0.45%)
Sep 22, 2016 107.49 107.94 107.31 107.82 3,869,355 +0.69(+0.64%)
Sep 21, 2016 106.30 107.37 105.88 107.13 3,913,862 +0.83(+0.78%)
Sep 20, 2016 106.10 106.71 105.96 106.30 3,561,663 +0.63(+0.60%)
Sep 19, 2016 105.21 106.12 104.92 105.67 3,439,311 +0.39(+0.37%)
Sep 16, 2016 105.00 105.50 104.58 105.28 4,934,066 -0.20(-0.19%)
Sep 15, 2016 104.95 105.72 104.70 105.48 3,900,202 +0.43(+0.41%)
Sep 14, 2016 104.82 105.64 104.60 105.05 4,007,846 +0.46(+0.44%)
Sep 13, 2016 105.94 105.95 104.29 104.59 4,597,676 -1.43(-1.35%)
Sep 12, 2016 104.30 106.22 104.30 106.02 4,569,372 +1.97(+1.89%)
Sep 09, 2016 106.02 106.19 104.05 104.05 6,134,504 -2.83(-2.65%)
Sep 08, 2016 107.10 107.33 106.49 106.88 3,491,416 -0.33(-0.31%)
Sep 07, 2016 107.76 107.97 106.78 107.21 3,260,537 -0.71(-0.66%)
Sep 06, 2016 107.79 108.12 107.39 107.92 2,913,270 +0.05(+0.05%)
Sep 02, 2016 107.58 107.87 107.87 107.87 3,671,200 +0.58(+0.54%)
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.