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 (%)
May 31, 2012 68.14 68.59 67.67 67.85 10,846,088 -0.37(-0.54%)
May 30, 2012 68.60 68.60 68.05 68.22 7,549,591 -1.11(-1.60%)
May 29, 2012 68.50 69.34 68.44 69.33 10,045,701 +0.69(+1.01%)
May 25, 2012 68.58 69.10 68.31 68.64 9,373,008 -0.17(-0.25%)
May 24, 2012 68.18 68.91 67.90 68.81 16,245,634 +0.81(+1.19%)
May 23, 2012 67.88 68.40 67.38 68.00 5,530,270 -0.08(-0.12%)
May 22, 2012 67.91 68.50 67.82 68.08 5,513,806 +0.10(+0.15%)
May 21, 2012 68.19 68.22 67.65 67.98 5,500,788 -0.14(-0.21%)
May 18, 2012 68.44 68.45 67.56 68.12 11,275,648 -0.65(-0.95%)
May 17, 2012 68.59 69.18 68.57 68.77 10,532,269 +0.02(+0.03%)
May 16, 2012 68.37 69.07 68.24 68.75 12,660,446 +0.90(+1.33%)
May 15, 2012 67.01 68.60 66.91 67.85 16,062,209 +0.70(+1.04%)
May 14, 2012 66.57 67.45 66.32 67.15 7,482,703 +0.35(+0.52%)
May 11, 2012 66.66 67.25 66.60 66.80 5,113,912 +0.01(+0.01%)
May 10, 2012 66.17 67.19 66.17 66.79 8,106,139 +0.85(+1.29%)
May 09, 2012 66.13 66.34 65.68 65.94 6,013,606 -0.58(-0.87%)
May 08, 2012 66.25 66.70 66.17 66.52 6,917,564 -0.10(-0.15%)
May 07, 2012 66.51 66.97 66.27 66.62 6,910,240 +0.72(+1.09%)
May 04, 2012 66.86 66.90 65.87 65.90 6,971,848 -1.01(-1.51%)
May 03, 2012 66.85 67.00 66.72 66.91 5,821,248 +0.08(+0.12%)
May 02, 2012 66.52 66.92 66.41 66.83 5,812,380 +0.34(+0.51%)
May 01, 2012 65.92 66.74 65.77 66.49 6,593,301 +0.49(+0.74%)
Apr 30, 2012 65.97 66.25 65.77 66.00 5,367,482 -0.10(-0.15%)
Apr 27, 2012 66.64 66.69 66.09 66.10 5,962,564 -0.27(-0.41%)
Apr 26, 2012 66.50 66.77 66.22 66.37 7,989,244 -0.30(-0.45%)
Apr 25, 2012 66.65 66.86 66.50 66.67 7,056,691 +0.16(+0.24%)
Apr 24, 2012 66.33 66.84 66.27 66.51 5,512,462 +0.33(+0.50%)
Apr 23, 2012 66.17 66.45 66.03 66.18 4,944,354 -0.45(-0.68%)
Apr 20, 2012 66.17 66.74 66.10 66.63 7,302,442 +0.48(+0.73%)
Apr 19, 2012 66.20 66.36 66.00 66.15 6,531,111 -0.06(-0.09%)
Apr 18, 2012 66.10 66.31 66.05 66.21 5,407,810 -0.19(-0.29%)
Apr 17, 2012 66.23 66.65 66.02 66.40 6,748,107 +0.41(+0.62%)
Apr 16, 2012 65.13 66.39 65.13 65.99 7,862,574 +0.93(+1.43%)
Apr 13, 2012 65.35 65.50 65.06 65.06 7,412,558 -0.32(-0.49%)
Apr 12, 2012 65.06 65.50 64.64 65.38 5,843,009 +0.23(+0.35%)
Apr 11, 2012 65.18 65.42 64.96 65.15 5,376,899 +0.30(+0.46%)
Apr 10, 2012 65.19 65.35 64.79 64.85 5,715,689 -0.50(-0.77%)
Apr 09, 2012 65.63 65.69 65.25 65.35 4,526,127 -0.80(-1.21%)
Apr 05, 2012 66.04 66.21 65.70 66.15 5,755,735 -0.19(-0.29%)
Apr 04, 2012 66.23 66.52 66.14 66.34 4,556,444 -0.22(-0.33%)
Apr 03, 2012 66.58 66.82 66.33 66.56 5,108,372 -0.18(-0.27%)
Apr 02, 2012 66.26 66.75 66.21 66.74 5,203,789 +0.39(+0.59%)
Mar 30, 2012 66.28 66.50 66.04 66.35 5,949,428 +0.33(+0.50%)
Mar 29, 2012 65.85 66.02 65.53 66.02 6,320,653 +0.09(+0.14%)
Mar 28, 2012 65.95 66.03 65.60 65.93 5,833,208 -0.08(-0.12%)
Mar 27, 2012 65.85 66.19 65.61 66.01 5,274,704 +0.23(+0.35%)
Mar 26, 2012 65.47 65.80 65.45 65.78 5,211,754 +0.48(+0.74%)
Mar 23, 2012 65.45 65.76 65.28 65.30 5,355,959 -0.09(-0.14%)
Mar 22, 2012 65.14 65.56 65.03 65.39 5,148,922 +0.03(+0.05%)
Mar 21, 2012 65.28 65.58 65.05 65.36 6,555,490 +0.08(+0.12%)
Mar 20, 2012 64.40 65.56 64.33 65.28 7,676,397 +0.55(+0.85%)
Mar 19, 2012 64.32 64.88 64.27 64.73 6,555,892 +0.26(+0.40%)
Mar 16, 2012 64.23 64.50 64.18 64.47 8,870,444 +0.30(+0.47%)
Mar 15, 2012 64.00 64.34 63.80 64.17 4,734,493 +0.11(+0.17%)
Mar 14, 2012 64.20 64.63 63.95 64.06 6,930,041 -0.28(-0.44%)
Mar 13, 2012 64.31 64.57 64.11 64.34 7,450,730 +0.40(+0.63%)
Mar 12, 2012 63.31 64.05 63.01 63.94 8,098,085 +0.79(+1.25%)
Mar 09, 2012 62.96 63.32 62.90 63.15 4,096,019 +0.20(+0.32%)
Mar 08, 2012 62.90 63.10 62.73 62.95 4,398,230 +0.33(+0.53%)
Mar 07, 2012 62.33 62.74 62.15 62.62 7,508,930 +0.34(+0.55%)
Mar 06, 2012 62.35 62.82 62.22 62.28 7,176,975 -0.51(-0.81%)
Mar 05, 2012 62.50 62.98 62.43 62.79 5,646,506 +0.27(+0.43%)
Mar 02, 2012 62.54 62.67 62.40 62.52 6,011,940 -0.03(-0.05%)
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.