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 (%)
Feb 28, 2005 53.98 54.20 53.53 53.86 3,524,100 -0.11(-0.20%)
Feb 25, 2005 53.40 54.14 53.18 53.97 3,210,600 +0.32(+0.60%)
Feb 24, 2005 53.10 53.66 53.00 53.65 3,889,500 +0.22(+0.41%)
Feb 23, 2005 53.22 53.63 52.85 53.43 2,913,400 +0.25(+0.47%)
Feb 22, 2005 54.24 54.24 53.12 53.18 4,653,800 -1.02(-1.88%)
Feb 18, 2005 53.75 54.41 53.59 54.20 3,643,500 +0.47(+0.87%)
Feb 17, 2005 54.64 54.64 53.50 53.73 4,190,700 -0.81(-1.49%)
Feb 16, 2005 54.50 55.00 54.31 54.54 3,189,700 -0.10(-0.18%)
Feb 15, 2005 54.80 54.86 54.30 54.64 3,038,100 -0.16(-0.29%)
Feb 14, 2005 55.00 55.24 54.66 54.80 2,430,900 -0.30(-0.54%)
Feb 11, 2005 55.00 55.55 54.77 55.10 2,293,100 -0.06(-0.11%)
Feb 10, 2005 55.00 55.36 54.79 55.16 2,225,600 +0.17(+0.31%)
Feb 09, 2005 55.50 55.50 54.75 54.99 2,718,900 -0.51(-0.92%)
Feb 08, 2005 54.70 55.71 54.46 55.50 4,746,900 +0.80(+1.46%)
Feb 07, 2005 55.00 55.00 54.31 54.70 3,093,400 -0.61(-1.10%)
Feb 04, 2005 54.00 55.40 54.00 55.31 4,580,300 +0.98(+1.80%)
Feb 03, 2005 54.25 54.73 54.17 54.33 4,352,700 +0.19(+0.35%)
Feb 02, 2005 53.87 54.24 53.65 54.14 3,845,000 +0.26(+0.48%)
Feb 01, 2005 53.45 54.03 53.12 53.88 3,256,400 +0.18(+0.34%)
Jan 31, 2005 53.85 53.97 53.46 53.70 3,877,900 +0.48(+0.90%)
Jan 28, 2005 53.26 53.41 52.59 53.22 3,321,500 -0.24(-0.45%)
Jan 27, 2005 53.30 53.57 53.20 53.46 2,624,500 +0.05(+0.09%)
Jan 26, 2005 53.49 53.93 53.30 53.41 3,576,000 +0.02(+0.04%)
Jan 25, 2005 53.55 53.76 53.28 53.39 2,933,800 +0.08(+0.15%)
Jan 24, 2005 53.60 53.71 53.03 53.31 3,594,600 -0.26(-0.49%)
Jan 21, 2005 53.56 53.96 53.40 53.57 3,829,500 +0.02(+0.04%)
Jan 20, 2005 54.00 54.22 53.27 53.55 4,214,900 -0.48(-0.89%)
Jan 19, 2005 53.55 54.42 53.50 54.03 4,078,600 +0.54(+1.01%)
Jan 18, 2005 52.47 53.62 52.42 53.49 4,339,200 +0.66(+1.25%)
Jan 14, 2005 52.92 53.02 52.62 52.83 2,719,000 -0.09(-0.17%)
Jan 13, 2005 53.45 53.57 52.53 52.92 3,662,600 -0.69(-1.29%)
Jan 12, 2005 53.25 53.65 53.00 53.61 3,587,400 +0.14(+0.26%)
Jan 11, 2005 53.50 53.80 53.18 53.47 4,540,400 -0.29(-0.54%)
Jan 10, 2005 52.43 53.99 52.35 53.76 6,645,100 +1.31(+2.50%)
Jan 07, 2005 52.10 52.73 52.00 52.45 3,734,800 +0.45(+0.87%)
Jan 06, 2005 51.63 52.19 51.39 52.00 2,961,200 +0.37(+0.72%)
Jan 05, 2005 51.70 52.15 51.59 51.63 3,462,500 +0.06(+0.12%)
Jan 04, 2005 52.45 52.46 51.34 51.57 3,295,400 -0.37(-0.71%)
Jan 03, 2005 52.23 52.50 51.90 51.94 3,513,500 -0.26(-0.50%)
Dec 31, 2004 52.28 52.63 52.14 52.20 1,741,700 -0.05(-0.10%)
Dec 30, 2004 52.25 52.70 52.09 52.25 1,650,500 +0.00(+0.00%)
Dec 29, 2004 52.23 52.45 52.01 52.25 2,343,300 -0.24(-0.46%)
Dec 28, 2004 52.07 52.49 51.93 52.49 2,239,100 +0.50(+0.96%)
Dec 27, 2004 51.93 52.33 51.79 51.99 1,877,900 +0.05(+0.10%)
Dec 23, 2004 52.27 52.41 51.85 51.94 1,954,500 -0.23(-0.44%)
Dec 22, 2004 52.06 52.30 51.82 52.17 3,595,000 +0.07(+0.13%)
Dec 21, 2004 51.60 52.20 51.40 52.10 3,079,000 +0.38(+0.73%)
Dec 20, 2004 52.12 52.40 51.70 51.72 3,051,500 -0.29(-0.56%)
Dec 17, 2004 52.05 52.90 52.00 52.01 6,386,000 -0.31(-0.59%)
Dec 16, 2004 52.45 53.00 52.09 52.32 4,422,300 -0.42(-0.80%)
Dec 15, 2004 51.90 52.90 51.67 52.74 5,160,000 +0.97(+1.87%)
Dec 14, 2004 51.50 52.25 51.40 51.77 4,001,300 +0.06(+0.12%)
Dec 13, 2004 51.37 51.72 50.91 51.71 2,716,900 +0.49(+0.96%)
Dec 10, 2004 51.65 51.70 50.82 51.22 2,990,900 -0.37(-0.72%)
Dec 09, 2004 50.85 51.74 50.85 51.59 3,649,300 +0.50(+0.98%)
Dec 08, 2004 50.75 51.35 50.51 51.09 4,365,200 +0.60(+1.19%)
Dec 07, 2004 50.66 51.15 50.36 50.49 3,099,700 -0.28(-0.55%)
Dec 06, 2004 50.85 50.97 50.50 50.77 2,608,200 -0.32(-0.63%)
Dec 03, 2004 51.63 51.98 50.96 51.09 3,216,300 -0.36(-0.70%)
Dec 02, 2004 50.60 51.75 50.58 51.45 3,354,000 +0.63(+1.24%)
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.