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 (%)
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%)
Oct 01, 2014 92.67 93.22 92.42 92.65 4,842,772 -0.44(-0.47%)
Sep 30, 2014 92.95 93.43 92.92 93.09 4,220,018 -0.06(-0.06%)
Sep 29, 2014 92.51 93.39 92.51 93.15 2,973,510 +0.02(+0.02%)
Sep 26, 2014 92.50 93.33 92.44 93.13 3,536,266 +0.46(+0.50%)
Sep 25, 2014 93.40 93.43 92.49 92.67 4,372,360 -0.83(-0.89%)
Sep 24, 2014 93.11 94.04 93.08 93.50 4,227,262 +0.57(+0.61%)
Sep 23, 2014 93.55 93.58 92.84 92.93 3,390,277 -0.65(-0.69%)
Sep 22, 2014 93.42 93.78 93.29 93.58 3,790,579 -0.21(-0.22%)
Sep 19, 2014 93.86 94.21 93.42 93.79 6,259,505 +0.42(+0.45%)
Sep 18, 2014 92.97 93.50 92.70 93.37 4,757,606 +0.52(+0.56%)
Sep 17, 2014 92.67 93.31 92.05 92.85 4,997,193 +0.28(+0.30%)
Sep 16, 2014 91.14 93.09 90.95 92.57 5,155,350 +1.37(+1.50%)
Sep 15, 2014 91.07 91.31 90.78 91.20 3,770,687 +0.33(+0.36%)
Sep 12, 2014 91.60 91.80 90.58 90.87 3,592,146 -0.78(-0.85%)
Sep 11, 2014 91.69 91.95 91.48 91.65 3,670,636 -0.14(-0.15%)
Sep 10, 2014 91.67 91.92 91.53 91.79 3,720,513 +0.37(+0.40%)
Sep 09, 2014 91.50 91.79 91.30 91.42 3,259,229 -0.44(-0.48%)
Sep 08, 2014 91.48 92.25 91.39 91.86 3,534,335 +0.11(+0.12%)
Sep 05, 2014 91.85 91.85 91.39 91.75 3,148,099 -0.10(-0.11%)
Sep 04, 2014 92.95 93.05 91.77 91.85 4,466,829 -0.90(-0.97%)
Sep 03, 2014 92.40 92.76 91.83 92.75 4,929,578 +0.27(+0.29%)
Sep 02, 2014 92.62 93.14 92.38 92.48 5,130,307 -0.01(-0.01%)
Aug 29, 2014 92.73 92.49 92.49 92.49 3,657,700 -0.09(-0.10%)
Aug 28, 2014 92.09 92.70 91.81 92.58 3,234,333 +0.35(+0.38%)
Aug 27, 2014 92.72 92.72 92.06 92.23 2,960,141 -0.37(-0.40%)
Aug 26, 2014 93.21 93.51 92.56 92.60 3,143,383 -0.59(-0.63%)
Aug 25, 2014 92.58 93.45 92.58 93.19 5,031,798 +1.59(+1.74%)
Aug 22, 2014 92.27 92.53 91.60 91.60 3,870,060 -0.45(-0.49%)
Aug 21, 2014 92.57 93.18 92.05 92.05 4,060,284 -0.18(-0.20%)
Aug 20, 2014 91.82 92.44 91.52 92.23 5,709,271 +0.37(+0.40%)
Aug 19, 2014 92.22 92.36 91.83 91.86 3,086,283 -0.29(-0.31%)
Aug 18, 2014 92.20 92.52 92.00 92.15 2,974,723 +0.30(+0.33%)
Aug 15, 2014 92.10 92.75 91.33 91.85 3,844,615 +0.06(+0.07%)
Aug 14, 2014 91.82 92.08 91.46 91.79 3,624,934 +0.05(+0.05%)
Aug 13, 2014 91.56 91.87 91.08 91.74 3,690,310 +0.53(+0.58%)
Aug 12, 2014 91.46 91.79 91.02 91.21 2,776,040 -0.58(-0.63%)
Aug 11, 2014 91.10 91.86 90.70 91.79 5,232,022 +1.50(+1.66%)
Aug 08, 2014 89.90 90.26 89.51 90.29 4,739,884 +0.39(+0.43%)
Aug 07, 2014 90.79 90.85 89.54 89.90 4,625,655 -0.61(-0.67%)
Aug 06, 2014 88.43 90.76 88.43 90.51 6,595,035 +1.31(+1.47%)
Aug 05, 2014 89.38 89.68 88.89 89.20 7,678,471 -0.49(-0.55%)
Aug 04, 2014 88.33 89.72 88.13 89.69 6,437,745 +1.58(+1.79%)
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.