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 (%)
Mar 31, 2014 83.74 83.80 83.17 83.50 6,558,004 +0.55(+0.66%)
Mar 28, 2014 82.70 83.21 82.69 82.95 4,078,089 +0.41(+0.50%)
Mar 27, 2014 82.85 83.21 82.50 82.54 4,331,875 -0.33(-0.40%)
Mar 26, 2014 82.57 83.74 82.49 82.87 6,322,743 +0.47(+0.57%)
Mar 25, 2014 81.90 82.50 81.90 82.40 4,131,585 +0.51(+0.62%)
Mar 24, 2014 82.33 82.57 81.53 81.89 5,229,727 -0.25(-0.30%)
Mar 21, 2014 82.22 82.57 81.50 82.14 9,206,706 +0.28(+0.34%)
Mar 20, 2014 81.36 81.91 81.25 81.86 3,239,777 +0.49(+0.60%)
Mar 19, 2014 81.98 81.99 81.19 81.37 5,106,038 -0.58(-0.71%)
Mar 18, 2014 82.02 82.22 81.59 81.95 3,472,277 -0.10(-0.12%)
Mar 17, 2014 81.47 82.14 81.29 82.05 7,761,975 +1.05(+1.30%)
Mar 14, 2014 81.73 82.19 80.86 81.00 7,766,887 -0.80(-0.98%)
Mar 13, 2014 82.21 82.71 81.63 81.80 6,114,496 -0.35(-0.43%)
Mar 12, 2014 82.20 82.55 81.86 82.15 5,674,517 -0.66(-0.80%)
Mar 11, 2014 81.84 82.98 81.79 82.81 5,834,212 +1.08(+1.32%)
Mar 10, 2014 81.55 81.83 81.21 81.73 4,308,863 +0.17(+0.21%)
Mar 07, 2014 81.51 81.63 81.03 81.56 4,033,468 +0.23(+0.28%)
Mar 06, 2014 81.17 81.44 80.96 81.33 5,641,683 +0.22(+0.27%)
Mar 05, 2014 80.39 81.47 80.31 81.11 6,360,374 +0.26(+0.32%)
Mar 04, 2014 79.81 80.92 79.80 80.85 7,517,976 +1.33(+1.67%)
Mar 03, 2014 79.17 79.71 79.10 79.52 5,767,118 -0.55(-0.69%)
Feb 28, 2014 79.09 80.40 78.85 80.07 9,871,334 +1.00(+1.26%)
Feb 27, 2014 78.65 79.46 78.40 79.07 7,808,978 +0.42(+0.53%)
Feb 26, 2014 79.50 79.88 78.57 78.65 6,585,970 -0.58(-0.73%)
Feb 25, 2014 79.02 79.75 78.93 79.23 7,641,728 +0.35(+0.44%)
Feb 24, 2014 78.60 79.59 78.22 78.88 7,747,022 +0.66(+0.84%)
Feb 21, 2014 78.01 78.91 77.90 78.22 7,531,842 +0.21(+0.27%)
Feb 20, 2014 77.43 78.87 77.37 78.01 9,576,593 +0.91(+1.18%)
Feb 19, 2014 78.04 78.43 77.01 77.10 9,953,180 -1.08(-1.38%)
Feb 18, 2014 78.63 78.63 77.78 78.18 9,800,174 +0.09(+0.12%)
Feb 14, 2014 79.76 78.09 78.09 78.09 13,206,500 -1.60(-2.01%)
Feb 13, 2014 80.77 80.87 78.36 79.69 11,196,963 -1.80(-2.21%)
Feb 12, 2014 81.48 81.85 80.98 81.49 4,471,086 +0.24(+0.30%)
Feb 11, 2014 80.48 81.33 80.33 81.25 5,063,359 +0.65(+0.81%)
Feb 10, 2014 80.17 80.72 80.16 80.60 4,742,012 +0.38(+0.47%)
Feb 07, 2014 79.68 80.26 79.26 80.22 4,578,150 +0.83(+1.05%)
Feb 06, 2014 80.19 80.20 78.85 79.39 6,113,830 -0.03(-0.04%)
Feb 05, 2014 78.57 79.62 78.44 79.42 4,829,560 +0.60(+0.76%)
Feb 04, 2014 78.97 79.17 78.28 78.82 5,431,690 +0.25(+0.32%)
Feb 03, 2014 80.35 80.51 78.52 78.57 7,073,243 -1.79(-2.23%)
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%)
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.