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 (%)
Jul 29, 2016 108.26 109.11 108.12 108.92 3,995,291 +0.79(+0.73%)
Jul 28, 2016 107.55 108.38 107.17 108.13 3,446,464 +0.65(+0.60%)
Jul 27, 2016 108.04 108.04 106.69 107.48 4,724,106 -0.72(-0.67%)
Jul 26, 2016 109.00 109.23 108.03 108.20 3,386,081 -0.82(-0.75%)
Jul 25, 2016 109.24 109.28 108.38 109.02 3,053,106 -0.17(-0.16%)
Jul 22, 2016 108.78 109.41 108.78 109.19 2,693,784 +0.61(+0.56%)
Jul 21, 2016 108.71 108.87 108.11 108.58 2,806,940 -0.34(-0.31%)
Jul 20, 2016 109.86 109.91 108.68 108.92 3,021,759 -0.61(-0.56%)
Jul 19, 2016 108.86 109.56 108.71 109.53 3,987,524 +0.32(+0.29%)
Jul 18, 2016 109.66 109.70 108.84 109.21 3,688,714 -0.45(-0.41%)
Jul 15, 2016 109.77 110.49 108.97 109.66 5,230,580 -0.30(-0.27%)
Jul 14, 2016 109.83 110.94 109.76 109.96 4,834,268 +0.05(+0.05%)
Jul 13, 2016 109.07 110.06 108.89 109.91 5,229,882 +1.12(+1.03%)
Jul 12, 2016 108.42 109.11 108.37 108.79 4,180,990 -0.12(-0.11%)
Jul 11, 2016 108.16 109.13 107.77 108.91 6,446,235 +0.64(+0.59%)
Jul 08, 2016 108.04 107.49 107.32 108.27 6,052,753 +0.78(+0.73%)
Jul 07, 2016 108.53 109.00 107.07 107.49 9,912,284 +1.57(+1.48%)
Jul 06, 2016 106.59 106.73 105.63 105.92 6,122,862 -0.50(-0.47%)
Jul 05, 2016 105.67 106.97 105.63 106.42 5,365,187 +0.79(+0.75%)
Jul 01, 2016 106.23 105.63 105.63 105.63 4,115,700 -0.31(-0.29%)
Jun 30, 2016 103.75 106.00 103.54 105.94 7,972,764 +2.82(+2.73%)
Jun 29, 2016 102.82 103.33 102.46 103.12 4,898,724 +0.98(+0.96%)
Jun 28, 2016 102.16 102.34 101.51 102.14 5,195,061 +0.01(+0.01%)
Jun 27, 2016 101.77 102.34 101.30 102.13 6,398,843 +0.15(+0.15%)
Jun 24, 2016 102.49 103.45 101.80 101.98 8,654,811 -2.46(-2.36%)
Jun 23, 2016 104.46 104.50 103.91 104.44 3,068,134 +0.70(+0.67%)
Jun 22, 2016 104.08 104.49 103.63 103.74 3,398,877 -0.34(-0.33%)
Jun 21, 2016 103.81 104.41 103.76 104.08 3,214,510 +0.71(+0.69%)
Jun 20, 2016 104.07 104.68 103.35 103.37 3,567,059 -0.04(-0.04%)
Jun 17, 2016 103.59 103.80 102.40 103.41 5,577,860 -0.44(-0.42%)
Jun 16, 2016 102.51 103.93 102.51 103.85 3,520,867 +0.99(+0.96%)
Jun 15, 2016 103.27 103.57 102.75 102.86 3,434,378 -0.37(-0.36%)
Jun 14, 2016 102.60 103.29 101.74 103.23 4,363,559 +0.17(+0.16%)
Jun 13, 2016 103.24 103.69 102.98 103.06 4,368,338 -0.25(-0.24%)
Jun 10, 2016 103.25 103.49 102.79 103.31 3,462,385 -0.35(-0.34%)
Jun 09, 2016 102.90 103.82 102.54 103.66 3,552,237 +0.48(+0.47%)
Jun 08, 2016 102.36 103.35 102.17 103.18 2,860,778 +0.69(+0.67%)
Jun 07, 2016 102.82 103.18 102.28 102.49 4,078,737 -0.21(-0.20%)
Jun 06, 2016 102.54 103.06 102.24 102.70 2,944,217 +0.17(+0.17%)
Jun 03, 2016 101.92 102.83 101.92 102.53 4,511,654 +0.53(+0.52%)
Jun 02, 2016 101.33 102.01 101.17 102.00 3,618,690 +0.43(+0.42%)
Jun 01, 2016 100.56 101.60 100.30 101.57 4,741,392 +0.40(+0.40%)
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%)
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.