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 26, 2010 62.50 62.59 61.91 62.47 14,786,326 +0.17(+0.27%)
Feb 25, 2010 61.51 62.34 61.02 62.30 8,074,047 +0.24(+0.39%)
Feb 24, 2010 61.98 62.16 61.58 62.06 6,888,073 +0.28(+0.45%)
Feb 23, 2010 62.22 62.48 61.70 61.78 5,159,370 -0.63(-1.01%)
Feb 22, 2010 62.69 62.87 62.10 62.41 4,709,493 -0.25(-0.40%)
Feb 19, 2010 62.32 62.91 61.98 62.66 6,416,623 +0.13(+0.21%)
Feb 18, 2010 61.97 62.72 61.97 62.53 6,942,874 +0.42(+0.68%)
Feb 17, 2010 61.48 62.20 61.25 62.11 6,703,447 +0.80(+1.30%)
Feb 16, 2010 61.03 61.45 60.50 61.31 6,930,727 +0.39(+0.64%)
Feb 12, 2010 61.06 60.92 60.92 60.92 8,566,800 -0.27(-0.44%)
Feb 11, 2010 60.87 61.70 60.50 61.19 14,391,015 +0.81(+1.34%)
Feb 10, 2010 59.96 60.67 59.51 60.38 10,917,122 +0.33(+0.55%)
Feb 09, 2010 59.29 60.48 59.29 60.05 7,941,529 +0.72(+1.21%)
Feb 08, 2010 59.60 59.66 58.75 59.33 7,047,679 -0.18(-0.30%)
Feb 05, 2010 59.51 59.79 58.95 59.51 7,347,742 -0.13(-0.22%)
Feb 04, 2010 60.83 60.93 59.62 59.64 6,920,270 -1.65(-2.69%)
Feb 03, 2010 60.92 61.40 60.56 61.29 4,862,961 +0.14(+0.23%)
Feb 02, 2010 60.68 61.28 60.34 61.15 6,296,694 +0.98(+1.62%)
Feb 01, 2010 59.93 60.75 59.52 60.17 7,287,277 +0.55(+0.93%)
Jan 29, 2010 59.84 60.36 59.12 59.62 8,127,732 -0.12(-0.20%)
Jan 28, 2010 60.30 60.50 59.50 59.74 9,285,835 -0.55(-0.91%)
Jan 27, 2010 60.05 60.39 59.60 60.29 6,145,842 +0.04(+0.07%)
Jan 26, 2010 60.10 60.53 59.82 60.25 5,001,683 +0.02(+0.03%)
Jan 25, 2010 60.70 60.70 60.08 60.23 4,903,791 -0.16(-0.26%)
Jan 22, 2010 60.75 61.24 60.31 60.39 7,228,937 -0.55(-0.90%)
Jan 21, 2010 62.01 62.16 60.74 60.94 7,121,941 -1.01(-1.63%)
Jan 20, 2010 62.09 62.15 61.44 61.95 5,605,975 -0.38(-0.61%)
Jan 19, 2010 62.23 62.41 61.97 62.33 5,615,716 +0.04(+0.06%)
Jan 15, 2010 62.61 62.29 62.29 62.29 8,361,200 -0.51(-0.81%)
Jan 14, 2010 62.02 62.92 61.76 62.80 7,211,549 +0.75(+1.21%)
Jan 13, 2010 61.41 62.34 61.41 62.05 7,380,076 +0.50(+0.81%)
Jan 12, 2010 60.52 61.68 60.50 61.55 9,081,716 +0.85(+1.40%)
Jan 11, 2010 60.68 60.81 60.10 60.70 6,461,176 -0.07(-0.12%)
Jan 08, 2010 60.76 60.82 60.27 60.77 8,674,678 -0.20(-0.33%)
Jan 07, 2010 61.35 61.38 60.53 60.97 10,792,652 -0.39(-0.64%)
Jan 06, 2010 61.99 62.47 61.23 61.36 9,997,938 -0.62(-1.00%)
Jan 05, 2010 61.00 62.10 60.90 61.98 8,885,918 +0.74(+1.21%)
Jan 04, 2010 61.19 61.52 60.64 61.24 6,585,871 +0.44(+0.72%)
Dec 31, 2009 61.25 60.80 60.80 60.80 3,316,300 -0.51(-0.83%)
Dec 30, 2009 61.00 61.45 60.87 61.31 3,779,386 +0.21(+0.34%)
Dec 29, 2009 61.29 61.59 61.10 61.10 3,787,180 -0.06(-0.10%)
Dec 28, 2009 61.19 61.25 60.87 61.16 4,364,173 +0.20(+0.33%)
Dec 24, 2009 60.66 60.96 60.40 60.96 1,502,817 +0.28(+0.46%)
Dec 23, 2009 60.87 60.87 60.25 60.68 3,828,983 +0.05(+0.08%)
Dec 22, 2009 60.57 60.79 60.25 60.63 6,025,955 +0.17(+0.28%)
Dec 21, 2009 59.72 60.73 59.60 60.46 7,972,992 +0.98(+1.65%)
Dec 18, 2009 59.92 59.92 58.77 59.48 18,604,180 -0.56(-0.93%)
Dec 17, 2009 60.64 60.64 60.04 60.04 8,336,107 -1.02(-1.67%)
Dec 16, 2009 61.18 61.69 60.62 61.06 8,133,554 +0.07(+0.11%)
Dec 15, 2009 61.01 61.39 60.40 60.99 7,656,597 +0.01(+0.02%)
Dec 14, 2009 61.70 61.77 60.86 60.98 7,437,981 -0.29(-0.47%)
Dec 11, 2009 61.85 62.38 61.18 61.27 8,249,503 -0.57(-0.92%)
Dec 10, 2009 62.15 62.63 61.67 61.84 8,512,405 +0.04(+0.06%)
Dec 09, 2009 62.08 62.39 60.76 61.80 20,222,448 -1.68(-2.65%)
Dec 08, 2009 64.09 64.09 63.15 63.48 6,161,558 -0.75(-1.17%)
Dec 07, 2009 63.70 64.48 63.56 64.23 6,259,607 +0.38(+0.60%)
Dec 04, 2009 63.18 64.00 63.08 63.85 8,906,912 +1.09(+1.74%)
Dec 03, 2009 63.58 63.59 62.67 62.76 6,406,126 -0.89(-1.40%)
Dec 02, 2009 63.50 63.74 63.17 63.65 6,195,901 -0.22(-0.34%)
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.