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 (%)
Sep 30, 2005 56.50 56.94 56.49 56.71 5,536,000 +0.21(+0.37%)
Sep 29, 2005 56.40 57.03 55.85 56.50 12,705,400 +1.44(+2.62%)
Sep 28, 2005 55.11 55.50 55.02 55.06 3,801,600 -0.05(-0.09%)
Sep 27, 2005 54.55 55.39 54.49 55.11 4,419,800 +0.76(+1.40%)
Sep 26, 2005 54.72 55.10 54.10 54.35 4,301,400 -0.16(-0.29%)
Sep 23, 2005 54.51 54.71 54.01 54.51 3,002,400 +0.36(+0.66%)
Sep 22, 2005 53.99 54.21 53.55 54.15 3,694,100 +0.13(+0.24%)
Sep 21, 2005 54.30 54.47 54.00 54.02 3,564,400 -0.78(-1.42%)
Sep 20, 2005 54.80 55.58 54.79 54.80 3,546,800 -0.63(-1.14%)
Sep 19, 2005 56.00 55.80 55.20 55.43 3,406,000 -0.57(-1.02%)
Sep 16, 2005 55.90 56.05 55.61 56.00 6,248,500 +0.31(+0.56%)
Sep 15, 2005 55.46 55.97 55.35 55.69 2,727,000 +0.34(+0.61%)
Sep 14, 2005 55.39 55.80 55.22 55.35 2,870,700 -0.11(-0.20%)
Sep 13, 2005 55.38 55.76 54.88 55.46 3,756,200 +0.03(+0.05%)
Sep 12, 2005 55.05 55.55 55.05 55.43 2,520,100 +0.20(+0.36%)
Sep 09, 2005 55.11 55.47 54.91 55.23 2,345,900 +0.12(+0.22%)
Sep 08, 2005 54.90 55.48 54.87 55.11 2,817,100 -0.34(-0.61%)
Sep 07, 2005 55.00 55.55 54.93 55.45 3,215,600 +0.26(+0.47%)
Sep 06, 2005 54.99 55.39 54.90 55.19 2,524,100 +0.54(+0.99%)
Sep 02, 2005 54.95 55.26 54.60 54.65 2,636,400 -0.30(-0.55%)
Sep 01, 2005 54.70 55.30 54.55 54.95 3,765,700 +0.10(+0.18%)
Aug 31, 2005 54.67 54.95 53.93 54.85 4,226,600 +0.05(+0.09%)
Aug 30, 2005 54.67 54.89 54.06 54.80 3,201,500 -0.01(-0.02%)
Aug 29, 2005 53.96 55.00 53.96 54.81 2,611,300 +0.50(+0.92%)
Aug 26, 2005 54.29 54.42 54.00 54.31 3,820,900 -0.20(-0.37%)
Aug 25, 2005 54.75 54.90 54.30 54.51 3,282,700 +0.19(+0.35%)
Aug 24, 2005 54.82 55.10 54.25 54.32 3,474,100 -0.59(-1.07%)
Aug 23, 2005 55.05 55.30 54.87 54.91 3,042,000 -0.14(-0.25%)
Aug 22, 2005 55.07 55.63 54.85 55.05 2,773,500 +0.11(+0.20%)
Aug 19, 2005 54.84 55.07 54.62 54.94 2,558,500 +0.36(+0.66%)
Aug 18, 2005 54.60 54.89 54.34 54.58 4,033,200 -0.15(-0.27%)
Aug 17, 2005 54.57 54.92 54.40 54.73 4,415,900 -0.06(-0.11%)
Aug 16, 2005 55.01 55.24 54.67 54.79 3,160,300 -0.16(-0.29%)
Aug 15, 2005 54.48 55.09 54.41 54.95 2,959,200 +0.34(+0.62%)
Aug 12, 2005 54.51 54.83 54.43 54.61 2,727,700 -0.10(-0.18%)
Aug 11, 2005 54.30 54.72 54.20 54.71 2,792,000 +0.33(+0.61%)
Aug 10, 2005 54.59 54.95 54.33 54.38 2,990,200 +0.13(+0.24%)
Aug 09, 2005 53.89 54.41 53.80 54.25 2,600,200 +0.35(+0.65%)
Aug 08, 2005 54.41 54.58 53.75 53.90 2,600,100 -0.49(-0.90%)
Aug 05, 2005 54.41 54.63 54.10 54.39 2,800,900 -0.31(-0.57%)
Aug 04, 2005 54.45 54.93 54.44 54.70 2,770,900 +0.01(+0.02%)
Aug 03, 2005 54.55 54.85 54.44 54.69 2,736,400 -0.15(-0.27%)
Aug 02, 2005 54.70 54.95 54.44 54.84 2,950,700 +0.23(+0.42%)
Aug 01, 2005 53.95 54.98 53.95 54.61 3,003,100 +0.08(+0.15%)
Jul 29, 2005 54.85 55.16 54.52 54.53 2,516,400 -0.40(-0.73%)
Jul 28, 2005 54.82 55.17 54.75 54.93 2,712,100 +0.18(+0.33%)
Jul 27, 2005 54.37 54.94 54.30 54.75 2,830,500 +0.28(+0.51%)
Jul 26, 2005 54.59 54.90 54.41 54.47 4,050,300 -0.10(-0.18%)
Jul 25, 2005 54.90 55.07 54.23 54.57 3,550,000 -0.26(-0.47%)
Jul 22, 2005 54.30 54.92 54.25 54.83 3,226,800 +0.15(+0.27%)
Jul 21, 2005 54.81 54.97 54.37 54.68 3,877,800 +0.08(+0.15%)
Jul 20, 2005 55.00 55.09 53.90 54.60 7,962,100 -0.94(-1.69%)
Jul 19, 2005 54.75 55.70 54.44 55.54 5,380,700 +0.90(+1.65%)
Jul 18, 2005 55.34 55.43 54.63 54.64 3,745,000 -0.81(-1.46%)
Jul 15, 2005 55.29 55.79 55.28 55.45 3,926,800 +0.01(+0.02%)
Jul 14, 2005 55.28 55.75 55.10 55.44 5,710,300 +0.57(+1.04%)
Jul 13, 2005 54.60 55.09 54.60 54.87 3,346,200 +0.27(+0.49%)
Jul 12, 2005 54.90 55.18 54.40 54.60 7,928,600 +0.75(+1.39%)
Jul 11, 2005 54.15 54.40 53.58 53.85 6,914,100 +0.32(+0.60%)
Jul 08, 2005 52.70 53.71 52.65 53.53 3,777,200 +0.75(+1.42%)
Jul 07, 2005 52.16 52.95 52.07 52.78 4,428,800 +0.20(+0.38%)
Jul 06, 2005 53.35 53.36 52.56 52.58 5,448,800 -0.97(-1.81%)
Jul 05, 2005 53.40 53.81 53.39 53.55 3,764,000 +0.04(+0.07%)
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.