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 (%)
Mar 30, 2007 63.94 64.00 62.90 63.56 5,079,200 -0.03(-0.05%)
Mar 29, 2007 62.97 63.67 62.57 63.59 4,953,154 +0.70(+1.11%)
Mar 28, 2007 62.75 63.33 62.67 62.89 7,390,076 -0.06(-0.10%)
Mar 27, 2007 63.50 63.50 62.87 62.95 6,602,400 -0.94(-1.47%)
Mar 26, 2007 64.02 64.04 63.32 63.89 5,320,700 -0.20(-0.31%)
Mar 23, 2007 63.85 64.16 63.76 64.09 3,149,424 -0.02(-0.03%)
Mar 22, 2007 63.77 64.33 63.50 64.11 4,558,500 -0.07(-0.11%)
Mar 21, 2007 63.22 64.30 63.18 64.18 4,800,121 +0.78(+1.23%)
Mar 20, 2007 62.69 63.51 62.66 63.40 4,345,300 +0.56(+0.89%)
Mar 19, 2007 62.81 63.20 62.75 62.84 5,506,100 +0.27(+0.43%)
Mar 16, 2007 63.77 63.77 62.28 62.57 6,687,700 -0.42(-0.67%)
Mar 15, 2007 62.69 63.44 62.61 62.99 6,198,115 +0.30(+0.48%)
Mar 14, 2007 63.17 63.00 61.89 62.69 5,619,900 +0.53(+0.85%)
Mar 13, 2007 63.17 63.70 62.01 62.16 6,438,100 -1.01(-1.60%)
Mar 12, 2007 62.89 63.32 62.70 63.17 3,652,200 +0.29(+0.46%)
Mar 09, 2007 63.15 63.15 62.62 62.88 6,075,300 -0.17(-0.27%)
Mar 08, 2007 63.00 63.24 62.57 63.05 5,168,600 +0.30(+0.48%)
Mar 07, 2007 63.10 63.17 62.61 62.75 4,346,500 -0.51(-0.81%)
Mar 06, 2007 62.96 63.32 62.89 63.26 5,540,071 +0.49(+0.78%)
Mar 05, 2007 62.93 63.20 62.76 62.77 6,918,200 -0.16(-0.25%)
Mar 02, 2007 63.41 63.66 62.84 62.93 6,344,400 -0.50(-0.79%)
Mar 01, 2007 63.15 63.72 62.50 63.43 8,967,338 +0.28(+0.44%)
Feb 28, 2007 62.57 63.46 62.51 63.15 7,139,700 +0.39(+0.62%)
Feb 27, 2007 64.39 65.00 62.50 62.76 8,262,100 -1.73(-2.68%)
Feb 26, 2007 64.85 64.91 64.38 64.49 4,021,591 -0.09(-0.14%)
Feb 23, 2007 64.43 64.68 64.23 64.58 3,385,000 -0.08(-0.12%)
Feb 22, 2007 64.91 65.00 64.23 64.66 5,618,700 -0.36(-0.55%)
Feb 21, 2007 64.41 65.21 64.40 65.02 5,729,900 +0.39(+0.60%)
Feb 20, 2007 64.42 64.76 64.25 64.63 3,796,600 +0.01(+0.02%)
Feb 16, 2007 64.27 64.95 64.13 64.62 6,386,500 +0.54(+0.84%)
Feb 15, 2007 63.26 64.52 63.25 64.08 4,701,500 +0.73(+1.15%)
Feb 14, 2007 63.80 63.96 63.35 63.35 6,885,860 -0.46(-0.72%)
Feb 13, 2007 63.79 64.14 63.41 63.81 4,969,502 +0.09(+0.14%)
Feb 12, 2007 63.99 64.00 63.56 63.72 4,961,156 -0.19(-0.30%)
Feb 09, 2007 63.72 64.15 62.56 63.91 7,276,500 +0.60(+0.95%)
Feb 08, 2007 63.25 64.11 62.80 63.31 13,901,100 -1.19(-1.84%)
Feb 07, 2007 64.40 64.70 64.22 64.50 4,323,100 +0.11(+0.17%)
Feb 06, 2007 64.84 64.94 64.36 64.39 4,129,800 -0.44(-0.68%)
Feb 05, 2007 65.00 65.00 64.44 64.83 3,646,800 -0.21(-0.32%)
Feb 02, 2007 64.65 65.30 64.64 65.04 3,097,800 -0.34(-0.52%)
Feb 01, 2007 65.00 65.39 64.68 65.38 4,382,800 +0.14(+0.21%)
Jan 31, 2007 65.10 65.36 64.88 65.24 4,277,000 +0.15(+0.23%)
Jan 30, 2007 64.68 65.21 64.40 65.09 5,131,600 +0.49(+0.76%)
Jan 29, 2007 64.45 64.85 64.40 64.60 4,451,200 +0.15(+0.23%)
Jan 26, 2007 64.45 64.81 64.40 64.45 8,566,800 +0.03(+0.05%)
Jan 25, 2007 65.07 65.07 64.33 64.42 3,750,500 -0.78(-1.20%)
Jan 24, 2007 64.74 65.20 64.50 65.20 3,586,600 +0.36(+0.56%)
Jan 23, 2007 64.71 65.11 64.65 64.84 3,860,200 +0.03(+0.05%)
Jan 22, 2007 64.63 65.13 64.54 64.81 5,546,700 -0.01(-0.02%)
Jan 19, 2007 65.01 65.01 64.67 64.82 5,333,700 -0.10(-0.15%)
Jan 18, 2007 64.41 65.54 64.22 64.92 4,144,400 -0.08(-0.12%)
Jan 17, 2007 64.67 65.00 64.56 65.00 4,494,400 +0.15(+0.23%)
Jan 16, 2007 64.50 64.99 64.50 64.85 3,517,700 +0.15(+0.23%)
Jan 12, 2007 64.78 65.25 64.59 64.70 4,982,100 -0.25(-0.38%)
Jan 11, 2007 64.20 65.06 64.20 64.95 6,909,300 +0.80(+1.25%)
Jan 10, 2007 63.00 64.29 62.29 64.15 6,427,100 +0.80(+1.26%)
Jan 09, 2007 63.05 63.47 63.01 63.35 4,916,500 +0.26(+0.41%)
Jan 08, 2007 63.00 63.27 62.86 63.09 6,122,700 +0.14(+0.22%)
Jan 05, 2007 62.70 63.22 62.70 62.95 4,542,400 -0.20(-0.32%)
Jan 04, 2007 62.70 63.25 62.50 63.15 5,414,300 +0.43(+0.69%)
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.