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 (%)
Oct 31, 2007 74.04 74.30 72.85 73.72 4,811,200 -0.12(-0.16%)
Oct 30, 2007 73.30 74.32 73.10 73.84 4,961,927 +0.14(+0.19%)
Oct 29, 2007 72.49 73.87 72.17 73.70 5,955,000 +1.36(+1.88%)
Oct 26, 2007 72.46 72.46 71.50 72.34 4,133,366 +0.36(+0.50%)
Oct 25, 2007 72.00 72.37 71.62 71.98 4,707,800 +0.18(+0.25%)
Oct 24, 2007 71.18 71.90 70.94 71.80 5,084,500 +0.27(+0.38%)
Oct 23, 2007 71.27 71.58 70.71 71.53 4,878,200 +0.36(+0.51%)
Oct 22, 2007 70.03 71.22 69.98 71.17 5,464,200 +0.77(+1.09%)
Oct 19, 2007 71.60 71.85 70.35 70.40 7,392,900 -1.48(-2.06%)
Oct 18, 2007 72.07 72.44 71.71 71.88 3,426,024 -0.23(-0.32%)
Oct 17, 2007 72.02 72.79 71.61 72.11 4,837,020 +0.24(+0.33%)
Oct 16, 2007 71.06 72.05 71.05 71.87 5,704,300 +0.52(+0.73%)
Oct 15, 2007 71.65 71.97 70.79 71.35 7,043,100 -0.43(-0.60%)
Oct 12, 2007 71.74 72.47 71.40 71.78 5,750,944 +0.01(+0.01%)
Oct 11, 2007 73.80 74.10 70.82 71.77 12,362,200 -1.83(-2.49%)
Oct 10, 2007 73.46 74.19 73.10 73.60 5,327,794 +0.39(+0.53%)
Oct 09, 2007 73.40 73.69 72.93 73.21 7,024,018 -0.70(-0.95%)
Oct 08, 2007 73.50 73.95 73.40 73.91 2,371,900 +0.17(+0.23%)
Oct 05, 2007 74.14 74.19 73.24 73.74 5,698,200 -0.13(-0.18%)
Oct 04, 2007 73.01 73.88 73.01 73.87 4,463,700 +0.40(+0.54%)
Oct 03, 2007 73.60 73.70 73.20 73.47 5,139,100 -0.29(-0.39%)
Oct 02, 2007 74.12 74.25 73.34 73.76 6,144,025 -0.25(-0.34%)
Oct 01, 2007 73.54 74.24 73.50 74.01 7,216,500 +0.75(+1.02%)
Sep 28, 2007 72.63 73.29 72.50 73.26 6,633,700 +0.64(+0.88%)
Sep 27, 2007 72.30 72.85 72.23 72.62 5,488,400 +0.39(+0.54%)
Sep 26, 2007 71.37 72.54 71.33 72.23 6,429,200 +1.01(+1.42%)
Sep 25, 2007 70.85 71.73 70.75 71.22 5,707,922 -0.03(-0.04%)
Sep 24, 2007 71.46 71.90 70.95 71.25 8,124,000 -0.19(-0.27%)
Sep 21, 2007 71.46 71.99 71.03 71.44 7,783,400 +0.41(+0.58%)
Sep 20, 2007 70.90 71.45 70.83 71.03 5,230,915 -0.08(-0.11%)
Sep 19, 2007 71.00 71.35 70.08 71.11 6,960,989 +0.23(+0.32%)
Sep 18, 2007 70.00 71.10 69.71 70.88 6,007,580 +1.08(+1.55%)
Sep 17, 2007 69.36 70.06 69.12 69.80 5,095,900 +0.24(+0.35%)
Sep 14, 2007 69.47 70.27 69.40 69.56 4,850,700 -0.32(-0.46%)
Sep 13, 2007 69.87 70.48 69.60 69.88 6,851,300 +0.30(+0.43%)
Sep 12, 2007 69.65 69.97 69.37 69.58 5,478,400 -0.29(-0.42%)
Sep 11, 2007 69.34 69.99 69.02 69.87 6,585,900 +1.41(+2.06%)
Sep 10, 2007 68.05 68.84 68.02 68.46 4,645,551 +0.48(+0.71%)
Sep 07, 2007 68.00 68.62 67.68 67.98 5,439,467 -0.58(-0.85%)
Sep 06, 2007 67.64 69.05 67.32 68.56 4,787,700 +0.62(+0.91%)
Sep 05, 2007 67.82 68.22 66.63 67.94 4,537,400 -0.67(-0.98%)
Sep 04, 2007 68.34 68.90 68.17 68.61 4,545,900 +0.58(+0.85%)
Aug 31, 2007 68.23 68.73 67.50 68.03 6,216,000 +0.17(+0.25%)
Aug 30, 2007 67.71 68.26 67.61 67.86 3,953,200 -0.33(-0.48%)
Aug 29, 2007 67.70 68.29 67.34 68.19 3,789,000 +0.68(+1.01%)
Aug 28, 2007 68.00 68.18 67.34 67.51 4,927,800 -0.59(-0.87%)
Aug 27, 2007 67.91 68.39 67.75 68.10 3,175,057 -0.12(-0.18%)
Aug 24, 2007 68.07 68.39 67.83 68.22 3,995,100 +0.31(+0.46%)
Aug 23, 2007 68.88 69.02 67.44 67.91 6,499,900 -0.89(-1.29%)
Aug 22, 2007 68.63 68.90 67.80 68.80 7,342,300 +0.35(+0.51%)
Aug 21, 2007 68.31 68.82 68.10 68.45 4,848,700 -0.16(-0.23%)
Aug 20, 2007 69.19 69.65 68.15 68.61 4,963,400 -0.77(-1.11%)
Aug 17, 2007 69.68 69.82 68.28 69.38 8,667,353 +1.01(+1.48%)
Aug 16, 2007 66.51 68.57 66.50 68.37 9,704,682 +1.03(+1.53%)
Aug 15, 2007 66.91 68.52 66.80 67.34 6,099,597 +0.18(+0.27%)
Aug 14, 2007 68.35 68.55 66.83 67.16 5,052,697 -0.92(-1.35%)
Aug 13, 2007 68.05 68.67 67.20 68.08 5,285,900 +0.13(+0.19%)
Aug 10, 2007 67.68 68.63 67.20 67.95 7,598,035 -0.55(-0.80%)
Aug 09, 2007 69.45 70.25 68.50 68.50 8,567,074 -1.44(-2.06%)
Aug 08, 2007 68.67 70.17 68.51 69.94 6,706,715 +0.78(+1.13%)
Aug 07, 2007 68.19 69.83 67.95 69.16 9,067,668 +0.65(+0.95%)
Aug 06, 2007 67.11 68.55 66.75 68.51 7,561,212 +1.44(+2.15%)
Aug 03, 2007 67.43 67.50 66.81 67.07 6,113,908 +0.26(+0.39%)
Aug 02, 2007 66.99 67.22 66.25 66.81 5,264,652 +0.38(+0.57%)
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.