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 (%)
Dec 29, 2006 63.10 63.40 62.55 62.55 2,857,700 -0.70(-1.11%)
Dec 28, 2006 62.95 63.36 62.76 63.25 2,489,500 +0.36(+0.57%)
Dec 27, 2006 63.07 63.15 62.59 62.89 2,338,000 +0.05(+0.08%)
Dec 26, 2006 62.93 63.24 62.57 62.84 2,693,700 -0.26(-0.41%)
Dec 22, 2006 63.00 63.73 62.95 63.10 3,017,300 -0.29(-0.46%)
Dec 21, 2006 63.38 63.50 63.04 63.39 3,073,700 +0.09(+0.14%)
Dec 20, 2006 63.32 63.51 63.09 63.30 3,539,600 +0.02(+0.03%)
Dec 19, 2006 62.80 63.54 62.75 63.28 4,259,900 +0.21(+0.33%)
Dec 18, 2006 63.11 63.34 62.65 63.07 3,102,600 +0.20(+0.32%)
Dec 15, 2006 62.47 63.35 62.05 62.87 6,545,700 +0.37(+0.59%)
Dec 14, 2006 62.59 62.86 62.39 62.50 4,092,700 -0.26(-0.41%)
Dec 13, 2006 63.09 63.31 62.49 62.76 3,838,600 -0.09(-0.14%)
Dec 12, 2006 62.86 63.10 62.40 62.85 4,339,200 +0.09(+0.14%)
Dec 11, 2006 63.21 63.38 62.52 62.76 3,828,700 -0.51(-0.81%)
Dec 08, 2006 63.00 63.77 63.00 63.27 3,011,900 -0.15(-0.24%)
Dec 07, 2006 63.65 63.91 63.23 63.42 3,652,400 -0.29(-0.46%)
Dec 06, 2006 64.00 64.00 63.40 63.71 4,691,800 -0.46(-0.72%)
Dec 05, 2006 62.90 64.17 62.90 64.17 6,823,500 +1.29(+2.05%)
Dec 04, 2006 62.18 63.17 62.08 62.88 5,807,200 +0.92(+1.48%)
Dec 01, 2006 61.66 62.11 61.46 61.96 5,289,500 -0.01(-0.02%)
Nov 30, 2006 62.40 62.50 61.90 61.97 5,155,300 -0.50(-0.80%)
Nov 29, 2006 61.82 62.52 61.65 62.47 4,107,600 +0.65(+1.05%)
Nov 28, 2006 61.35 61.92 61.21 61.82 5,873,200 +0.32(+0.52%)
Nov 27, 2006 62.05 62.27 61.42 61.50 4,767,200 -0.84(-1.35%)
Nov 24, 2006 62.04 62.73 62.00 62.34 2,142,800 -0.20(-0.32%)
Nov 22, 2006 62.48 62.72 62.30 62.54 3,593,000 -0.02(-0.03%)
Nov 21, 2006 62.43 62.90 62.40 62.56 5,658,500 +0.06(+0.10%)
Nov 20, 2006 62.18 62.74 62.03 62.50 4,566,300 +0.22(+0.35%)
Nov 17, 2006 61.80 62.38 61.78 62.28 5,036,800 +0.48(+0.78%)
Nov 16, 2006 61.50 62.11 61.44 61.80 6,659,300 +0.56(+0.91%)
Nov 15, 2006 61.85 61.97 61.15 61.24 7,576,900 -0.70(-1.13%)
Nov 14, 2006 61.33 62.08 61.28 61.94 7,792,800 +0.53(+0.86%)
Nov 13, 2006 62.44 62.44 61.16 61.41 8,574,600 -1.14(-1.82%)
Nov 10, 2006 62.61 62.80 62.47 62.55 2,909,100 -0.14(-0.22%)
Nov 09, 2006 63.40 63.50 62.54 62.69 5,012,800 -0.84(-1.32%)
Nov 08, 2006 63.31 63.75 63.25 63.53 3,463,600 +0.13(+0.21%)
Nov 07, 2006 63.26 63.54 63.09 63.40 4,406,600 +0.12(+0.19%)
Nov 06, 2006 63.38 63.38 63.05 63.28 3,361,600 +0.04(+0.06%)
Nov 03, 2006 63.10 63.42 62.96 63.24 3,087,500 +0.03(+0.05%)
Nov 02, 2006 63.20 63.47 63.05 63.21 3,839,700 -0.14(-0.22%)
Nov 01, 2006 63.37 63.65 63.28 63.35 3,567,000 -0.09(-0.14%)
Oct 31, 2006 63.71 63.74 63.06 63.44 3,627,500 -0.09(-0.14%)
Oct 30, 2006 63.64 63.80 63.33 63.53 2,534,900 -0.01(-0.02%)
Oct 27, 2006 63.62 63.76 63.38 63.54 2,975,500 -0.28(-0.44%)
Oct 26, 2006 63.46 63.98 63.40 63.82 4,582,500 +0.18(+0.28%)
Oct 25, 2006 63.30 63.90 62.94 63.64 6,068,000 +0.44(+0.70%)
Oct 24, 2006 62.95 63.48 62.70 63.20 8,868,900 +0.02(+0.03%)
Oct 23, 2006 62.69 63.60 62.62 63.18 4,842,700 +0.37(+0.59%)
Oct 20, 2006 62.97 63.19 62.42 62.81 4,814,000 -0.01(-0.02%)
Oct 19, 2006 63.02 63.25 62.47 62.82 3,842,000 -0.37(-0.59%)
Oct 18, 2006 62.65 63.25 62.36 63.19 6,167,200 +0.82(+1.31%)
Oct 17, 2006 62.43 62.75 62.24 62.37 3,829,400 -0.31(-0.49%)
Oct 16, 2006 62.27 62.82 62.26 62.68 3,871,600 +0.23(+0.37%)
Oct 13, 2006 62.55 62.63 61.95 62.45 6,574,000 -0.40(-0.64%)
Oct 12, 2006 63.50 63.50 62.16 62.85 10,942,300 -1.01(-1.58%)
Oct 11, 2006 62.62 64.13 62.62 63.86 6,152,700 +0.45(+0.71%)
Oct 10, 2006 63.72 63.84 63.14 63.41 5,210,800 -0.31(-0.49%)
Oct 09, 2006 64.30 64.50 63.47 63.72 4,414,500 -0.70(-1.09%)
Oct 06, 2006 64.56 64.78 64.17 64.42 4,038,900 -0.36(-0.56%)
Oct 05, 2006 64.60 64.90 64.10 64.78 3,999,600 -0.13(-0.20%)
Oct 04, 2006 64.81 65.20 64.45 64.91 3,626,200 +0.25(+0.39%)
Oct 03, 2006 64.25 65.04 64.05 64.66 5,275,700 +0.33(+0.51%)
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.