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, 2003 43.97 44.60 43.87 44.20 4,345,200 +0.46(+1.05%)
May 29, 2003 43.65 44.22 43.52 43.74 3,555,100 +0.19(+0.44%)
May 28, 2003 44.22 44.31 43.40 43.55 4,290,600 -0.63(-1.43%)
May 27, 2003 43.50 44.25 43.30 44.18 4,224,300 +0.62(+1.42%)
May 23, 2003 43.62 43.80 43.35 43.56 2,389,000 -0.17(-0.39%)
May 22, 2003 43.00 44.03 43.00 43.73 3,619,400 +0.43(+0.99%)
May 21, 2003 43.00 43.44 42.91 43.30 3,400,100 +0.30(+0.70%)
May 20, 2003 42.98 43.10 42.38 43.00 3,670,600 +0.02(+0.05%)
May 19, 2003 43.31 43.38 42.71 42.98 4,242,700 -0.32(-0.74%)
May 16, 2003 43.77 44.23 43.30 43.30 2,953,700 -0.47(-1.07%)
May 15, 2003 43.49 43.96 43.41 43.77 3,053,800 +0.40(+0.92%)
May 14, 2003 43.45 43.54 42.96 43.37 3,128,300 -0.10(-0.23%)
May 13, 2003 43.40 43.73 43.10 43.47 2,719,500 -0.21(-0.48%)
May 12, 2003 43.60 44.01 43.52 43.68 2,532,600 -0.01(-0.02%)
May 09, 2003 43.18 43.79 43.00 43.69 3,395,300 +0.59(+1.37%)
May 08, 2003 43.47 43.58 42.88 43.10 3,204,000 -0.21(-0.48%)
May 07, 2003 43.45 43.85 43.16 43.31 5,565,900 -0.08(-0.18%)
May 06, 2003 43.16 43.89 43.06 43.39 2,849,500 +0.11(+0.25%)
May 05, 2003 43.30 43.50 42.82 43.28 3,950,100 -0.15(-0.35%)
May 02, 2003 43.28 43.69 43.20 43.43 3,991,000 -0.33(-0.75%)
May 01, 2003 43.17 43.86 42.62 43.76 4,313,000 +0.48(+1.11%)
Apr 30, 2003 42.95 43.62 42.78 43.28 4,886,400 -0.16(-0.37%)
Apr 29, 2003 43.25 43.61 42.79 43.44 3,696,800 -0.01(-0.02%)
Apr 28, 2003 42.94 43.53 42.80 43.45 3,623,500 +0.80(+1.88%)
Apr 25, 2003 43.23 43.48 42.39 42.65 2,913,900 -0.68(-1.57%)
Apr 24, 2003 42.80 43.58 42.75 43.33 4,517,000 +0.33(+0.77%)
Apr 23, 2003 42.88 43.00 42.61 43.00 5,135,000 +0.70(+1.65%)
Apr 22, 2003 41.96 42.72 41.40 42.30 4,437,500 +0.46(+1.10%)
Apr 21, 2003 42.50 42.69 41.70 41.84 4,065,800 -0.70(-1.65%)
Apr 17, 2003 40.75 42.58 40.75 42.54 8,825,500 +2.64(+6.62%)
Apr 16, 2003 40.75 40.75 39.39 39.90 5,201,600 -0.67(-1.65%)
Apr 15, 2003 41.00 41.00 40.11 40.57 4,032,300 -0.40(-0.98%)
Apr 14, 2003 40.00 41.00 40.00 40.97 3,758,400 +0.70(+1.74%)
Apr 11, 2003 40.15 40.58 40.11 40.27 4,604,200 +0.48(+1.21%)
Apr 10, 2003 39.75 39.95 39.44 39.79 3,400,700 +0.40(+1.02%)
Apr 09, 2003 40.06 40.32 39.22 39.39 5,459,600 +0.16(+0.41%)
Apr 08, 2003 39.10 39.40 38.95 39.23 3,351,500 +0.31(+0.80%)
Apr 07, 2003 39.08 39.58 38.80 38.92 5,525,200 +0.28(+0.72%)
Apr 04, 2003 38.50 38.70 38.06 38.64 6,397,400 +0.47(+1.23%)
Apr 03, 2003 39.51 39.55 38.07 38.17 12,738,900 -1.53(-3.85%)
Apr 02, 2003 40.15 40.24 39.70 39.70 6,608,800 -0.28(-0.70%)
Apr 01, 2003 40.00 40.34 39.86 39.98 5,131,800 -0.02(-0.05%)
Mar 31, 2003 39.65 40.48 39.14 40.00 4,596,300 +0.10(+0.25%)
Mar 28, 2003 39.85 40.23 39.62 39.90 2,926,100 -0.39(-0.97%)
Mar 27, 2003 39.50 40.74 39.50 40.29 3,197,300 +0.47(+1.18%)
Mar 26, 2003 40.07 40.23 39.68 39.82 3,397,200 -0.28(-0.70%)
Mar 25, 2003 40.00 40.25 39.73 40.10 4,292,500 +0.02(+0.05%)
Mar 24, 2003 40.84 41.06 39.89 40.08 3,384,900 -1.42(-3.42%)
Mar 21, 2003 40.81 41.50 40.15 41.50 4,801,300 +1.35(+3.36%)
Mar 20, 2003 39.95 40.45 39.69 40.15 4,963,000 -0.31(-0.77%)
Mar 19, 2003 40.07 40.52 39.81 40.46 5,882,400 +0.25(+0.62%)
Mar 18, 2003 40.40 40.40 39.52 40.21 4,303,500 -0.19(-0.47%)
Mar 17, 2003 38.75 40.55 38.75 40.40 5,260,200 +1.40(+3.59%)
Mar 14, 2003 39.02 39.65 38.76 39.00 4,960,800 +0.14(+0.36%)
Mar 13, 2003 38.23 38.99 37.97 38.86 3,756,900 +1.13(+2.99%)
Mar 12, 2003 37.25 37.86 37.10 37.73 5,071,000 +0.03(+0.08%)
Mar 11, 2003 37.62 38.43 37.60 37.70 5,157,400 -0.07(-0.19%)
Mar 10, 2003 38.40 38.40 37.62 37.77 5,061,600 -0.73(-1.90%)
Mar 07, 2003 37.05 38.50 37.02 38.50 5,692,100 +0.85(+2.26%)
Mar 06, 2003 37.05 37.86 37.02 37.65 5,528,900 +0.35(+0.94%)
Mar 05, 2003 38.05 38.05 36.24 37.30 8,254,000 -0.75(-1.97%)
Mar 04, 2003 37.80 38.30 37.80 38.05 5,081,800 -0.06(-0.16%)
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.