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 31, 2016 102.14 102.37 100.82 101.17 6,368,712 -0.79(-0.77%)
May 27, 2016 102.13 101.96 101.96 101.96 2,877,000 +0.06(+0.06%)
May 26, 2016 101.20 101.96 101.01 101.90 4,543,050 +0.81(+0.80%)
May 25, 2016 101.17 101.60 100.96 101.09 3,223,789 +0.00(+0.00%)
May 24, 2016 100.91 101.38 100.69 101.09 3,446,254 +0.67(+0.67%)
May 23, 2016 100.12 100.77 100.00 100.42 4,185,857 +0.32(+0.32%)
May 20, 2016 101.71 101.79 100.00 100.10 5,594,668 -1.23(-1.21%)
May 19, 2016 100.75 101.44 100.30 101.33 4,722,424 +0.42(+0.42%)
May 18, 2016 101.95 102.00 100.27 100.91 6,969,836 -1.46(-1.43%)
May 17, 2016 104.17 104.35 102.01 102.37 5,443,329 -1.76(-1.69%)
May 16, 2016 103.98 104.65 103.63 104.13 4,243,167 -0.05(-0.05%)
May 13, 2016 105.75 106.10 103.54 104.18 7,811,530 -1.92(-1.81%)
May 12, 2016 106.13 106.40 105.58 106.10 3,195,310 +0.38(+0.36%)
May 11, 2016 106.26 106.94 105.63 105.72 3,424,861 -0.85(-0.80%)
May 10, 2016 105.43 106.63 105.33 106.57 3,885,423 +1.29(+1.23%)
May 09, 2016 104.92 105.73 104.91 105.28 4,432,307 +0.32(+0.30%)
May 06, 2016 103.68 104.97 103.68 104.96 3,547,652 +0.75(+0.72%)
May 05, 2016 103.87 104.88 103.60 104.21 3,401,360 +0.19(+0.18%)
May 04, 2016 103.51 104.44 103.13 104.02 3,852,606 +0.46(+0.44%)
May 03, 2016 103.41 103.93 103.00 103.56 3,945,431 +0.13(+0.13%)
May 02, 2016 102.74 103.87 102.64 103.43 3,998,014 +0.47(+0.46%)
Apr 29, 2016 102.93 103.17 102.40 102.96 4,604,048 -0.01(-0.01%)
Apr 28, 2016 102.17 103.15 102.16 102.97 4,350,143 +0.34(+0.33%)
Apr 27, 2016 102.72 103.36 101.91 102.63 3,730,939 +0.03(+0.03%)
Apr 26, 2016 103.20 103.40 102.19 102.60 3,223,434 -0.20(-0.19%)
Apr 25, 2016 101.80 102.83 101.61 102.80 3,501,259 +0.82(+0.80%)
Apr 22, 2016 101.17 102.06 100.94 101.98 5,660,160 +0.99(+0.98%)
Apr 21, 2016 102.34 102.34 100.42 100.99 7,145,583 -1.45(-1.42%)
Apr 20, 2016 104.23 104.35 102.39 102.44 4,777,903 -1.88(-1.80%)
Apr 19, 2016 103.81 104.61 103.76 104.32 4,995,963 +0.60(+0.58%)
Apr 18, 2016 104.16 104.59 103.50 103.72 7,736,904 -0.05(-0.05%)
Apr 15, 2016 103.24 103.81 103.01 103.77 4,553,463 +0.61(+0.59%)
Apr 14, 2016 102.73 104.09 102.71 103.16 5,593,254 -0.96(-0.92%)
Apr 13, 2016 105.34 105.35 103.76 104.12 3,802,372 -0.79(-0.75%)
Apr 12, 2016 104.17 105.11 104.12 104.91 3,777,205 +0.61(+0.58%)
Apr 11, 2016 105.16 105.77 104.16 104.30 5,354,020 -0.78(-0.74%)
Apr 08, 2016 103.99 105.25 103.90 105.08 6,154,498 +1.48(+1.43%)
Apr 07, 2016 103.34 103.97 103.03 103.60 6,220,933 -0.32(-0.31%)
Apr 06, 2016 103.25 103.99 102.87 103.92 4,196,734 +0.82(+0.80%)
Apr 05, 2016 103.77 103.93 102.87 103.10 3,589,151 -0.72(-0.69%)
Apr 04, 2016 103.80 103.95 102.77 103.82 4,220,449 +0.04(+0.04%)
Apr 01, 2016 101.97 103.89 101.94 103.78 4,128,615 +1.30(+1.27%)
Mar 31, 2016 102.54 103.45 102.30 102.48 5,367,722 -0.21(-0.20%)
Mar 30, 2016 101.46 102.89 101.41 102.69 4,673,591 +1.32(+1.30%)
Mar 29, 2016 101.05 101.64 100.76 101.37 3,356,506 +0.39(+0.39%)
Mar 28, 2016 100.96 101.61 100.82 100.98 3,785,466 +0.30(+0.30%)
Mar 24, 2016 100.70 100.68 100.68 100.68 3,183,100 -0.13(-0.13%)
Mar 23, 2016 100.69 101.76 100.53 100.81 3,407,894 +0.04(+0.04%)
Mar 22, 2016 101.28 101.51 100.43 100.77 3,457,648 -0.77(-0.76%)
Mar 21, 2016 100.91 102.12 100.32 101.54 4,420,266 +0.25(+0.25%)
Mar 18, 2016 101.67 101.94 101.01 101.29 7,273,925 -0.58(-0.57%)
Mar 17, 2016 101.00 102.12 100.79 101.87 5,635,784 +1.04(+1.03%)
Mar 16, 2016 100.94 101.34 100.01 100.83 4,176,515 -0.32(-0.32%)
Mar 15, 2016 100.27 101.57 100.25 101.15 3,860,309 +0.50(+0.50%)
Mar 14, 2016 101.13 101.45 100.62 100.65 3,580,360 -0.66(-0.65%)
Mar 11, 2016 101.00 101.41 100.59 101.31 5,912,358 +0.53(+0.53%)
Mar 10, 2016 100.45 100.88 100.02 100.78 5,502,777 +0.58(+0.58%)
Mar 09, 2016 100.00 100.58 99.74 100.20 5,081,658 +0.46(+0.46%)
Mar 08, 2016 98.97 100.12 98.75 99.74 4,870,165 +0.49(+0.49%)
Mar 07, 2016 99.25 99.60 98.97 99.25 5,966,385 -0.75(-0.75%)
Mar 04, 2016 98.81 100.00 98.57 100.00 7,067,206 +0.84(+0.85%)
Mar 03, 2016 98.35 99.23 98.02 99.16 4,856,631 +0.83(+0.84%)
Mar 02, 2016 98.05 98.36 97.54 98.33 4,179,909 -0.76(-0.77%)
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.