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 29, 2010 65.07 65.30 64.86 65.30 5,549,577 +0.29(+0.45%)
Oct 28, 2010 64.37 65.12 64.35 65.01 6,437,486 +0.74(+1.15%)
Oct 27, 2010 64.50 64.51 63.78 64.27 7,963,159 -0.78(-1.20%)
Oct 25, 2010 65.18 65.33 64.88 65.05 6,580,594 +0.04(+0.06%)
Oct 22, 2010 65.24 65.50 64.85 65.01 5,043,324 -0.17(-0.26%)
Oct 21, 2010 65.02 65.47 64.82 65.18 8,650,338 +0.21(+0.32%)
Oct 20, 2010 65.70 65.82 64.87 64.97 11,574,162 -0.44(-0.67%)
Oct 19, 2010 66.06 66.22 64.95 65.41 8,357,618 -1.09(-1.64%)
Oct 18, 2010 66.82 67.02 66.48 66.50 4,823,359 -0.18(-0.27%)
Oct 15, 2010 66.89 67.00 66.46 66.68 6,274,379 +0.04(+0.06%)
Oct 14, 2010 66.45 66.84 66.45 66.64 6,166,418 +0.24(+0.36%)
Oct 13, 2010 66.31 66.80 66.20 66.40 5,992,739 +0.32(+0.48%)
Oct 12, 2010 65.29 66.47 65.00 66.08 7,811,686 +0.56(+0.85%)
Oct 11, 2010 65.74 65.76 65.30 65.52 5,284,271 -0.23(-0.35%)
Oct 08, 2010 65.75 66.15 65.27 65.75 8,811,474 -0.35(-0.53%)
Oct 07, 2010 66.60 66.70 65.18 66.10 2,982 -2.01(-2.95%)
Oct 06, 2010 67.55 68.11 67.40 68.11 7,205,762 +0.35(+0.52%)
Oct 05, 2010 67.03 67.82 66.91 67.76 2,464 +0.89(+1.33%)
Oct 04, 2010 66.99 66.99 66.52 66.87 4,894,831 -0.13(-0.19%)
Oct 01, 2010 67.00 67.00 66.28 67.00 5,398,700 +0.56(+0.85%)
Sep 30, 2010 66.44 67.31 66.25 66.44 45,437 -0.31(-0.47%)
Sep 29, 2010 66.54 67.00 66.23 66.75 2,675 -0.03(-0.04%)
Sep 28, 2010 66.35 66.91 65.81 66.78 735 +0.41(+0.62%)
Sep 27, 2010 66.07 66.76 66.06 66.37 5,230,257 +0.24(+0.36%)
Sep 24, 2010 66.10 66.41 65.83 66.13 6,368,099 +0.34(+0.52%)
Sep 23, 2010 65.79 66.19 65.66 65.79 1,631 -0.87(-1.31%)
Sep 22, 2010 66.63 66.90 66.31 66.66 5,223,464 +0.20(+0.30%)
Sep 21, 2010 66.91 66.91 65.93 66.46 7,455,414 -0.43(-0.64%)
Sep 20, 2010 66.26 66.98 66.05 66.89 5,060,045 +0.77(+1.16%)
Sep 17, 2010 66.12 66.90 66.10 66.12 7,910,149 -0.38(-0.57%)
Sep 15, 2010 65.83 66.54 65.76 66.50 4,744,979 +0.52(+0.79%)
Sep 14, 2010 66.17 66.36 65.93 65.98 388 -0.27(-0.41%)
Sep 13, 2010 66.45 66.52 65.85 66.25 4,469,144 -0.16(-0.24%)
Sep 10, 2010 66.15 66.50 65.86 66.41 4,234,720 +0.31(+0.47%)
Sep 09, 2010 65.90 66.21 65.42 66.10 5,835,753 +0.67(+1.02%)
Sep 08, 2010 65.44 65.70 65.26 65.43 1,051 -0.05(-0.08%)
Sep 07, 2010 65.10 66.01 65.10 65.48 2,573 -0.09(-0.14%)
Sep 03, 2010 65.11 65.71 65.11 65.57 5,864,799 +0.60(+0.92%)
Sep 02, 2010 64.97 65.31 64.52 64.97 158 +0.08(+0.12%)
Sep 01, 2010 64.52 65.05 64.52 64.89 6,382,060 +0.76(+1.19%)
Aug 31, 2010 64.11 64.33 63.18 64.13 16,332 +0.37(+0.58%)
Aug 30, 2010 64.09 64.43 63.60 63.76 3,998,857 -0.36(-0.56%)
Aug 27, 2010 63.72 64.47 63.38 64.12 5,227,636 -0.04(-0.06%)
Aug 26, 2010 64.30 64.82 63.85 64.16 100,200 -0.41(-0.63%)
Aug 25, 2010 64.37 64.84 64.20 64.57 5,322,391 -0.21(-0.32%)
Aug 24, 2010 64.50 65.24 64.21 64.78 2,152 -0.04(-0.06%)
Aug 23, 2010 65.14 65.40 64.78 64.82 3,152,072 +0.02(+0.03%)
Aug 20, 2010 64.30 65.28 64.30 64.80 5,654,998 +0.14(+0.22%)
Aug 19, 2010 65.50 65.52 64.26 64.66 2,652 -0.86(-1.31%)
Aug 18, 2010 65.66 65.84 65.25 65.52 2,065 -0.03(-0.05%)
Aug 17, 2010 65.68 66.00 65.22 65.55 1,651 +0.12(+0.18%)
Aug 16, 2010 65.30 65.50 64.80 65.43 3,564,424 -0.13(-0.20%)
Aug 13, 2010 65.56 65.71 64.86 65.56 4,517,670 +0.38(+0.58%)
Aug 12, 2010 64.91 65.35 64.78 65.18 4,925,329 -0.27(-0.41%)
Aug 11, 2010 65.98 66.07 65.45 65.45 2,482 -0.66(-1.00%)
Aug 10, 2010 66.11 66.83 66.00 66.11 300 -0.31(-0.47%)
Aug 09, 2010 66.00 66.60 65.93 66.42 5,492,690 +0.52(+0.79%)
Aug 06, 2010 65.90 65.97 65.13 65.90 5,500,659 +0.32(+0.49%)
Aug 05, 2010 65.68 65.79 65.06 65.58 5,143,040 -0.59(-0.89%)
Aug 04, 2010 65.72 66.35 65.37 66.17 1,441 +0.40(+0.61%)
Aug 03, 2010 65.11 65.92 65.00 65.77 958 +0.50(+0.77%)
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.