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 (%)
Jan 31, 2014 80.20 80.82 79.90 80.36 6,729,456 -0.72(-0.89%)
Jan 30, 2014 80.62 81.36 80.55 81.08 4,585,626 +0.86(+1.07%)
Jan 29, 2014 81.87 81.87 80.10 80.22 7,532,390 -2.10(-2.55%)
Jan 28, 2014 82.39 82.67 81.71 82.32 3,867,847 +0.26(+0.32%)
Jan 27, 2014 81.43 82.77 81.42 82.06 5,811,012 +0.63(+0.77%)
Jan 24, 2014 82.07 82.63 81.43 81.43 5,920,924 -1.00(-1.21%)
Jan 23, 2014 82.85 82.85 81.87 82.43 5,429,063 -0.42(-0.51%)
Jan 22, 2014 82.83 83.00 82.47 82.85 3,920,395 -0.07(-0.08%)
Jan 21, 2014 82.21 83.06 82.15 82.92 4,697,037 +0.72(+0.88%)
Jan 17, 2014 82.94 82.20 82.20 82.20 6,259,600 -0.66(-0.80%)
Jan 16, 2014 82.68 83.17 82.30 82.86 3,724,717 -0.03(-0.04%)
Jan 15, 2014 82.37 83.19 82.28 82.89 4,189,127 +0.52(+0.63%)
Jan 14, 2014 82.63 82.86 82.26 82.37 4,385,861 +0.00(+0.00%)
Jan 13, 2014 83.06 83.57 82.32 82.37 4,487,138 -1.13(-1.35%)
Jan 10, 2014 83.20 83.64 82.75 83.50 3,712,915 +0.65(+0.78%)
Jan 09, 2014 83.34 83.39 82.37 82.85 4,565,842 -0.39(-0.47%)
Jan 08, 2014 83.33 83.62 82.81 83.24 5,662,407 -0.24(-0.29%)
Jan 07, 2014 82.62 83.99 82.61 83.48 6,325,937 +1.20(+1.46%)
Jan 06, 2014 82.20 82.61 82.08 82.28 3,883,245 +0.04(+0.05%)
Jan 03, 2014 82.12 82.87 82.12 82.24 3,288,547 +0.14(+0.17%)
Jan 02, 2014 82.93 82.99 81.82 82.10 3,270,227 -0.84(-1.01%)
Dec 31, 2013 82.98 82.94 82.94 82.94 3,009,500 +0.03(+0.04%)
Dec 30, 2013 82.71 83.09 82.68 82.91 2,006,663 +0.20(+0.24%)
Dec 27, 2013 82.74 83.11 82.46 82.71 2,361,322 +0.26(+0.32%)
Dec 26, 2013 82.14 82.45 82.01 82.45 1,798,738 +0.41(+0.50%)
Dec 24, 2013 82.06 82.21 81.80 82.04 1,115,370 +0.18(+0.22%)
Dec 23, 2013 82.34 82.38 81.45 81.86 3,718,084 +0.05(+0.06%)
Dec 20, 2013 81.47 82.10 81.47 81.81 7,496,810 +0.15(+0.18%)
Dec 19, 2013 81.27 81.79 81.02 81.66 4,063,589 +0.24(+0.29%)
Dec 18, 2013 80.58 81.61 79.96 81.42 7,416,890 +0.96(+1.19%)
Dec 17, 2013 81.05 81.25 80.35 80.46 7,978,648 -0.54(-0.67%)
Dec 16, 2013 81.06 81.30 80.60 81.00 4,245,632 +0.07(+0.09%)
Dec 13, 2013 81.53 81.84 80.85 80.93 3,798,304 -0.35(-0.43%)
Dec 12, 2013 82.56 82.65 80.97 81.28 6,326,458 -1.39(-1.68%)
Dec 11, 2013 82.32 83.07 82.32 82.67 6,606,008 +0.27(+0.33%)
Dec 10, 2013 82.45 82.81 82.11 82.40 4,888,909 -0.29(-0.35%)
Dec 09, 2013 82.92 83.20 82.36 82.69 5,371,741 -0.46(-0.55%)
Dec 06, 2013 82.52 83.25 82.24 83.15 4,841,218 +1.25(+1.53%)
Dec 05, 2013 82.41 82.59 81.89 81.90 5,317,377 -0.75(-0.91%)
Dec 04, 2013 83.02 83.02 82.11 82.65 6,819,764 -1.15(-1.37%)
Dec 03, 2013 83.53 83.96 83.58 83.80 5,757,594 +0.10(+0.12%)
Dec 02, 2013 84.43 84.52 83.54 83.70 4,495,875 -0.76(-0.90%)
Nov 29, 2013 84.62 84.88 84.19 84.46 2,698,087 +0.04(+0.05%)
Nov 27, 2013 84.51 84.60 84.07 84.42 3,611,564 +0.03(+0.04%)
Nov 26, 2013 85.40 85.75 84.38 84.39 4,622,461 -0.98(-1.15%)
Nov 25, 2013 85.81 86.12 85.24 85.37 2,522,331 -0.37(-0.43%)
Nov 22, 2013 85.56 85.80 85.11 85.74 3,380,120 +0.12(+0.14%)
Nov 21, 2013 85.79 85.92 85.22 85.62 3,137,039 +0.49(+0.58%)
Nov 20, 2013 85.48 86.09 84.98 85.13 4,471,122 -0.16(-0.19%)
Nov 19, 2013 85.61 85.81 84.93 85.29 4,026,233 -0.57(-0.66%)
Nov 18, 2013 86.02 86.18 85.40 85.86 4,157,482 -0.17(-0.20%)
Nov 15, 2013 86.33 86.58 85.56 86.03 3,324,023 -0.36(-0.42%)
Nov 14, 2013 85.98 86.63 85.88 86.39 2,884,613 +0.44(+0.51%)
Nov 13, 2013 85.47 86.01 85.19 85.95 3,226,932 +0.31(+0.36%)
Nov 12, 2013 85.41 85.67 85.03 85.64 4,560,951 +0.19(+0.22%)
Nov 11, 2013 85.75 86.12 85.25 85.45 4,301,688 -0.40(-0.47%)
Nov 08, 2013 85.29 85.88 84.32 85.85 5,208,084 +0.55(+0.64%)
Nov 07, 2013 86.57 86.68 85.09 85.30 5,869,987 -1.38(-1.59%)
Nov 06, 2013 84.95 86.73 84.67 86.68 5,828,242 +2.06(+2.43%)
Nov 05, 2013 84.06 84.91 83.83 84.62 3,196,334 +0.25(+0.30%)
Nov 04, 2013 84.62 84.99 84.14 84.37 3,572,847 -0.19(-0.22%)
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.