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, 2008 57.00 57.99 56.25 57.01 9,416,130 -0.07(-0.12%)
Oct 30, 2008 56.22 57.68 55.82 57.08 10,030,825 +2.08(+3.78%)
Oct 29, 2008 55.86 57.48 54.22 55.00 9,255,873 -0.83(-1.49%)
Oct 28, 2008 52.65 56.50 52.16 55.83 12,930,080 +4.34(+8.43%)
Oct 27, 2008 52.18 53.77 50.72 51.49 9,168,590 -0.27(-0.52%)
Oct 24, 2008 50.51 53.01 50.41 51.76 10,365,459 -1.72(-3.22%)
Oct 23, 2008 53.73 54.62 51.06 53.48 11,878,317 -0.16(-0.30%)
Oct 22, 2008 53.99 54.86 52.39 53.64 9,405,427 -1.36(-2.47%)
Oct 21, 2008 55.99 56.63 54.70 55.00 9,079,776 -1.76(-3.10%)
Oct 20, 2008 54.54 56.76 53.85 56.76 13,080,357 +2.88(+5.35%)
Oct 17, 2008 51.87 55.48 51.75 53.88 14,242,339 +0.80(+1.51%)
Oct 16, 2008 51.39 53.25 50.66 53.08 19,697,190 +1.83(+3.57%)
Oct 15, 2008 54.15 54.72 50.65 51.25 22,994,024 -3.15(-5.79%)
Oct 14, 2008 56.28 58.70 53.26 54.40 34,963,648 -7.37(-11.93%)
Oct 13, 2008 59.33 62.24 58.55 61.77 13,334,473 +3.97(+6.87%)
Oct 10, 2008 57.68 62.78 53.21 57.80 21,549,696 -1.72(-2.89%)
Oct 09, 2008 63.76 64.45 59.51 59.52 15,361,392 -4.09(-6.43%)
Oct 08, 2008 64.35 65.78 62.77 63.61 12,963,556 -1.51(-2.32%)
Oct 07, 2008 67.25 67.85 64.69 65.12 12,900,315 -1.52(-2.28%)
Oct 06, 2008 67.62 69.27 64.75 66.64 15,854,694 -2.36(-3.42%)
Oct 03, 2008 71.57 71.60 68.66 69.00 0 -1.91(-2.69%)
Oct 02, 2008 71.18 72.24 70.77 70.91 10,862,546 -0.73(-1.02%)
Oct 01, 2008 70.66 72.17 70.66 71.64 7,986,511 +0.37(+0.52%)
Sep 30, 2008 69.88 71.69 69.88 71.27 10,903,049 +1.61(+2.31%)
Sep 29, 2008 70.83 72.28 68.81 69.66 11,405,550 -2.05(-2.86%)
Sep 26, 2008 70.30 72.13 70.30 71.71 0 +0.41(+0.58%)
Sep 25, 2008 70.41 71.99 70.29 71.30 6,851,513 +1.20(+1.71%)
Sep 24, 2008 70.36 71.12 69.51 70.10 9,390,023 -0.65(-0.92%)
Sep 23, 2008 71.14 72.33 70.57 70.75 7,294,521 -0.33(-0.46%)
Sep 22, 2008 72.92 73.19 70.81 71.08 7,445,590 -2.11(-2.88%)
Sep 19, 2008 73.63 75.25 72.32 73.19 0 -0.04(-0.05%)
Sep 18, 2008 71.98 74.18 71.53 73.23 13,129,644 +1.55(+2.16%)
Sep 17, 2008 72.63 73.50 71.53 71.68 13,498,212 -1.30(-1.78%)
Sep 16, 2008 71.41 73.20 71.41 72.98 11,356,159 +0.63(+0.87%)
Sep 15, 2008 72.08 73.56 72.08 72.35 9,174,482 -0.80(-1.09%)
Sep 12, 2008 72.22 73.20 72.06 73.15 6,930,427 +0.53(+0.73%)
Sep 11, 2008 71.53 72.69 71.03 72.62 8,128,918 +0.79(+1.10%)
Sep 10, 2008 71.26 71.99 70.42 71.83 10,301,278 +0.83(+1.17%)
Sep 09, 2008 69.97 71.38 69.97 71.00 11,337,395 +0.66(+0.94%)
Sep 08, 2008 69.34 70.53 69.22 70.34 6,948,825 +1.42(+2.06%)
Sep 05, 2008 68.14 69.15 68.14 68.92 0 +0.53(+0.77%)
Sep 04, 2008 68.99 69.83 68.30 68.39 5,990,072 -0.80(-1.16%)
Sep 03, 2008 68.95 69.30 68.48 69.19 5,213,231 -0.27(-0.39%)
Sep 02, 2008 68.89 70.55 68.86 69.46 6,397,527 +0.98(+1.43%)
Aug 29, 2008 69.18 69.48 68.43 68.48 0 -0.71(-1.03%)
Aug 28, 2008 69.37 69.46 68.88 69.19 3,326,027 -0.01(-0.01%)
Aug 27, 2008 68.58 69.21 68.26 69.20 2,960,040 +0.50(+0.73%)
Aug 26, 2008 69.15 69.31 68.46 68.70 4,386,160 -0.35(-0.51%)
Aug 25, 2008 69.60 69.90 68.75 69.05 3,998,912 -0.85(-1.22%)
Aug 22, 2008 69.56 70.20 69.39 69.90 0 +0.51(+0.73%)
Aug 21, 2008 69.51 69.66 68.65 69.39 5,647,344 -0.46(-0.66%)
Aug 20, 2008 70.37 70.37 69.40 69.85 4,082,665 -0.25(-0.36%)
Aug 19, 2008 69.40 70.49 69.23 70.10 6,164,637 +0.29(+0.42%)
Aug 18, 2008 70.46 70.65 69.55 69.81 4,405,615 -0.39(-0.56%)
Aug 15, 2008 70.20 70.43 69.77 70.20 0 +0.26(+0.37%)
Aug 14, 2008 69.77 70.83 69.13 69.94 5,605,162 +0.20(+0.29%)
Aug 13, 2008 69.35 70.13 69.21 69.74 6,085,780 +0.12(+0.17%)
Aug 12, 2008 69.40 69.85 68.95 69.62 5,342,230 +0.35(+0.51%)
Aug 11, 2008 69.35 69.48 68.76 69.27 6,004,407 -0.08(-0.12%)
Aug 08, 2008 67.94 69.46 67.85 69.35 8,564,680 +1.40(+2.06%)
Aug 07, 2008 68.45 68.50 67.80 67.95 5,769,424 -0.59(-0.86%)
Aug 06, 2008 68.46 68.54 67.96 68.54 5,151,384 +0.02(+0.03%)
Aug 05, 2008 67.98 68.79 67.57 68.52 12,079,978 +0.85(+1.26%)
Aug 04, 2008 66.71 67.95 66.63 67.67 9,716,945 +1.04(+1.56%)
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.