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 (%)
Dec 31, 2014 95.67 94.56 94.56 94.56 3,727,400 -1.40(-1.46%)
Dec 30, 2014 96.21 96.78 95.92 95.96 2,134,434 -0.77(-0.80%)
Dec 29, 2014 96.62 97.10 96.02 96.73 2,453,829 -0.32(-0.33%)
Dec 26, 2014 97.12 97.57 96.97 97.05 1,492,689 -0.04(-0.04%)
Dec 24, 2014 97.50 97.09 97.09 97.09 1,604,100 -0.27(-0.28%)
Dec 23, 2014 97.24 97.50 96.86 97.36 3,072,368 +0.74(+0.77%)
Dec 22, 2014 95.79 96.66 95.47 96.62 3,622,999 +1.18(+1.24%)
Dec 19, 2014 95.30 96.20 95.21 95.44 7,678,724 +0.08(+0.08%)
Dec 18, 2014 94.71 95.41 93.74 95.36 8,109,642 +1.64(+1.75%)
Dec 17, 2014 92.79 94.10 92.43 93.72 6,192,905 +1.13(+1.22%)
Dec 16, 2014 93.54 94.97 92.53 92.59 6,961,275 -1.55(-1.65%)
Dec 15, 2014 95.13 95.72 93.86 94.14 4,555,217 -0.60(-0.63%)
Dec 12, 2014 95.66 96.77 94.71 94.74 3,938,216 -1.55(-1.61%)
Dec 11, 2014 96.30 97.00 96.01 96.29 4,762,441 +0.11(+0.11%)
Dec 10, 2014 97.23 97.60 96.07 96.18 3,972,292 -0.95(-0.98%)
Dec 09, 2014 97.22 97.75 96.21 97.13 3,408,873 -0.65(-0.66%)
Dec 08, 2014 97.87 98.11 97.50 97.78 4,233,717 +0.02(+0.02%)
Dec 05, 2014 97.62 97.93 97.20 97.76 5,308,199 +0.01(+0.01%)
Dec 04, 2014 98.04 98.28 97.40 97.75 4,590,476 -0.57(-0.58%)
Dec 03, 2014 99.70 99.70 98.18 98.32 4,943,770 -2.07(-2.06%)
Dec 02, 2014 99.98 100.57 99.61 100.39 3,888,040 +0.72(+0.72%)
Dec 01, 2014 98.56 100.14 98.49 99.67 3,653,020 -0.43(-0.43%)
Nov 28, 2014 99.72 100.70 99.52 100.10 2,504,268 +0.75(+0.75%)
Nov 26, 2014 99.25 99.35 99.35 99.35 2,685,600 +0.42(+0.42%)
Nov 25, 2014 98.51 99.19 98.50 98.93 3,637,286 +0.25(+0.25%)
Nov 24, 2014 98.88 99.25 98.49 98.68 3,540,688 -0.21(-0.21%)
Nov 21, 2014 99.03 99.13 98.24 98.89 5,259,803 +0.83(+0.85%)
Nov 20, 2014 98.01 98.62 97.86 98.06 3,727,138 -0.35(-0.36%)
Nov 19, 2014 97.94 98.44 97.75 98.41 3,396,799 +0.47(+0.48%)
Nov 18, 2014 98.42 98.50 97.86 97.94 3,908,644 -0.48(-0.49%)
Nov 17, 2014 96.85 98.55 96.85 98.42 3,745,177 +0.70(+0.72%)
Nov 14, 2014 98.49 98.55 97.36 97.72 4,335,384 -0.82(-0.83%)
Nov 13, 2014 96.53 98.96 96.53 98.54 6,257,728 +1.38(+1.42%)
Nov 12, 2014 96.70 97.39 96.22 97.16 3,247,530 +0.46(+0.48%)
Nov 11, 2014 96.96 97.38 96.64 96.70 3,263,623 -0.27(-0.28%)
Nov 10, 2014 96.40 96.98 96.16 96.97 3,345,479 +0.17(+0.18%)
Nov 07, 2014 96.81 96.81 95.50 96.80 5,273,399 -0.01(-0.01%)
Nov 06, 2014 96.96 97.20 96.51 96.81 4,198,532 -0.08(-0.08%)
Nov 05, 2014 97.52 97.86 96.37 96.89 3,804,096 +0.16(+0.17%)
Nov 04, 2014 96.14 96.84 95.99 96.73 3,944,484 +0.90(+0.94%)
Nov 03, 2014 95.94 96.43 95.61 95.83 4,330,366 -0.34(-0.35%)
Oct 31, 2014 96.41 96.74 95.58 96.17 5,259,362 +0.52(+0.54%)
Oct 30, 2014 94.45 96.10 94.15 95.65 3,567,175 +0.96(+1.01%)
Oct 29, 2014 95.50 95.50 94.07 94.69 3,274,336 -0.57(-0.60%)
Oct 28, 2014 94.69 95.26 94.30 95.26 3,372,697 +0.64(+0.68%)
Oct 27, 2014 94.48 94.60 94.60 94.62 3,135,454 +0.02(+0.02%)
Oct 24, 2014 93.76 94.79 93.55 94.60 4,005,843 +0.84(+0.90%)
Oct 23, 2014 94.94 95.32 93.50 93.76 5,804,955 -0.70(-0.74%)
Oct 22, 2014 93.85 95.02 93.64 94.46 5,148,215 +0.73(+0.78%)
Oct 21, 2014 93.26 93.96 92.17 93.73 6,982,230 +0.18(+0.19%)
Oct 20, 2014 91.66 93.72 91.59 93.55 6,888,587 +2.04(+2.23%)
Oct 17, 2014 91.09 92.00 90.55 91.51 6,260,164 +0.72(+0.79%)
Oct 16, 2014 90.27 91.03 89.82 90.79 7,227,223 -0.98(-1.07%)
Oct 15, 2014 91.84 92.56 90.76 91.77 8,584,059 -1.24(-1.33%)
Oct 14, 2014 94.46 94.52 92.59 93.01 5,869,007 -0.93(-0.99%)
Oct 13, 2014 94.71 95.45 93.83 93.94 5,194,507 -0.71(-0.75%)
Oct 10, 2014 93.66 95.90 93.66 94.65 8,354,627 +1.08(+1.15%)
Oct 09, 2014 95.35 96.22 93.56 93.57 9,094,388 -0.37(-0.39%)
Oct 08, 2014 92.95 93.94 92.76 93.94 5,715,760 +0.84(+0.90%)
Oct 07, 2014 93.29 93.54 92.90 93.10 6,799,862 -0.27(-0.29%)
Oct 06, 2014 93.50 93.65 92.78 93.37 3,733,095 -0.13(-0.14%)
Oct 03, 2014 93.01 93.53 92.65 93.50 4,084,603 +0.92(+0.99%)
Oct 02, 2014 92.81 92.92 92.33 92.58 3,513,750 -0.07(-0.08%)
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.