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 (%)
Jun 30, 2010 61.01 61.73 60.50 61.01 526 -0.22(-0.36%)
Jun 29, 2010 61.46 61.77 60.89 61.23 330 +0.46(+0.76%)
Jun 25, 2010 60.77 62.49 60.77 60.77 22,935,608 -1.63(-2.61%)
Jun 24, 2010 62.37 62.99 62.25 62.40 703 -0.33(-0.53%)
Jun 23, 2010 63.22 63.22 62.31 62.73 6,516,802 -0.57(-0.90%)
Jun 22, 2010 64.03 64.25 63.18 63.30 130 -0.72(-1.12%)
Jun 21, 2010 64.54 64.79 63.74 64.02 5,158,727 -0.06(-0.09%)
Jun 18, 2010 64.08 64.67 64.03 64.08 8,948,013 -0.41(-0.64%)
Jun 17, 2010 63.96 64.56 63.75 64.49 5,179,847 +0.58(+0.91%)
Jun 16, 2010 63.79 64.05 63.56 63.91 5,959,954 -0.33(-0.51%)
Jun 15, 2010 63.88 64.29 63.84 64.24 100 +0.39(+0.61%)
Jun 14, 2010 63.90 64.23 63.24 63.85 4,941,710 +0.29(+0.46%)
Jun 11, 2010 63.50 63.56 62.94 63.56 5,466,071 -0.28(-0.44%)
Jun 10, 2010 63.03 63.90 63.03 63.84 370 +1.35(+2.16%)
Jun 09, 2010 62.86 63.07 62.33 62.49 7,056,301 -0.16(-0.26%)
Jun 08, 2010 61.44 62.80 61.40 62.65 7,538,206 +0.92(+1.49%)
Jun 07, 2010 61.37 62.56 61.29 61.73 7,694,092 +0.29(+0.47%)
Jun 04, 2010 61.44 62.46 61.29 61.44 10,309,768 -1.93(-3.05%)
Jun 03, 2010 63.50 63.65 63.00 63.37 6,448,378 -0.09(-0.14%)
Jun 02, 2010 62.60 63.46 61.83 63.46 55,361 +0.70(+1.12%)
Jun 01, 2010 62.66 63.59 61.90 62.76 100 -0.13(-0.21%)
May 28, 2010 62.89 63.46 62.73 62.89 7,546,977 -0.01(-0.02%)
May 27, 2010 61.97 62.93 61.52 62.90 9,428,372 +1.67(+2.73%)
May 26, 2010 63.06 63.06 61.04 61.23 1,735 -1.66(-2.64%)
May 25, 2010 61.93 62.92 61.65 62.89 9,156,870 -0.43(-0.68%)
May 24, 2010 63.09 64.01 62.60 63.32 6,334,528 -0.26(-0.41%)
May 21, 2010 63.21 63.64 62.14 63.58 14,586,377 -1.22(-1.88%)
May 20, 2010 64.53 64.80 63.86 64.80 1,164 -1.24(-1.88%)
May 19, 2010 66.30 66.38 65.50 66.04 7,867,739 -0.49(-0.74%)
May 18, 2010 66.92 67.30 66.40 66.53 1,556 -0.22(-0.33%)
May 17, 2010 66.11 66.96 66.07 66.75 6,943,994 +0.68(+1.03%)
May 14, 2010 66.07 66.60 65.77 66.07 9,731,735 -0.41(-0.62%)
May 13, 2010 67.02 67.08 66.46 66.48 7,800,677 -0.74(-1.10%)
May 12, 2010 67.24 67.61 66.81 67.22 13,170,212 +0.67(+1.01%)
May 11, 2010 66.88 67.00 66.49 66.55 7,240,711 +0.14(+0.21%)
May 10, 2010 66.15 66.45 65.95 66.41 10,833,726 +1.84(+2.85%)
May 07, 2010 64.46 65.04 63.66 64.57 13,221,594 -0.84(-1.28%)
May 06, 2010 65.41 66.20 61.91 65.41 9,200 -0.00(-0.00%)
May 05, 2010 65.40 65.61 65.02 65.41 7,658,715 -0.02(-0.03%)
May 04, 2010 65.30 65.98 65.05 65.43 8,383,005 -0.26(-0.40%)
May 03, 2010 65.28 66.00 64.89 65.69 5,807,835 +0.47(+0.72%)
Apr 30, 2010 65.33 65.98 65.18 65.22 8,274,180 +0.02(+0.03%)
Apr 29, 2010 64.95 65.50 64.83 65.20 7,713,902 +0.45(+0.69%)
Apr 28, 2010 64.28 64.82 63.60 64.75 10,229,590 +0.52(+0.81%)
Apr 27, 2010 64.93 65.20 64.07 64.23 8,615,261 -0.79(-1.22%)
Apr 26, 2010 64.84 65.44 64.61 65.02 8,096,854 +0.31(+0.48%)
Apr 23, 2010 64.85 64.85 64.17 64.71 9,008,965 -0.05(-0.08%)
Apr 22, 2010 65.75 65.79 64.50 64.76 9,689,677 -1.22(-1.85%)
Apr 21, 2010 65.98 66.31 65.61 65.98 70,999 +0.08(+0.12%)
Apr 20, 2010 66.17 66.40 65.72 65.90 6,780,858 -0.22(-0.33%)
Apr 19, 2010 66.08 66.39 65.70 66.12 6,354,595 -0.02(-0.03%)
Apr 16, 2010 66.01 66.65 65.96 66.14 7,375,475 -0.13(-0.20%)
Apr 15, 2010 65.97 66.50 65.80 66.27 5,968,497 -0.02(-0.03%)
Apr 14, 2010 66.20 66.30 65.83 66.29 5,202,275 -0.10(-0.15%)
Apr 13, 2010 66.16 66.50 66.02 66.39 5,190,708 +0.07(+0.11%)
Apr 12, 2010 66.35 66.67 66.26 66.32 5,073,991 -0.04(-0.06%)
Apr 09, 2010 65.93 66.43 65.86 66.36 4,757,609 +0.39(+0.59%)
Apr 08, 2010 65.75 66.19 65.62 65.97 6,646,249 -0.02(-0.03%)
Apr 07, 2010 66.39 66.52 65.75 65.99 8,204,144 -0.40(-0.60%)
Apr 06, 2010 65.79 66.63 65.79 66.39 6,734,645 +0.09(+0.14%)
Apr 05, 2010 66.68 66.68 65.83 66.30 6,732,559 -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.