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 29, 2016 98.36 99.02 97.79 97.82 5,948,530 -0.54(-0.55%)
Feb 26, 2016 100.49 100.54 97.84 98.36 6,506,181 -2.31(-2.29%)
Feb 25, 2016 99.83 100.70 99.83 100.67 4,668,947 +0.99(+0.99%)
Feb 24, 2016 99.00 99.75 98.40 99.68 5,691,205 +0.14(+0.14%)
Feb 23, 2016 99.89 100.00 99.38 99.54 3,721,056 -0.33(-0.33%)
Feb 22, 2016 99.98 100.56 99.58 99.87 4,731,536 +0.29(+0.29%)
Feb 19, 2016 98.46 100.19 98.46 99.58 4,531,324 -0.04(-0.04%)
Feb 18, 2016 99.57 99.97 98.97 99.62 3,729,118 +0.07(+0.07%)
Feb 17, 2016 99.00 99.89 98.80 99.55 4,493,212 +0.95(+0.96%)
Feb 16, 2016 99.20 99.30 98.10 98.60 4,709,671 +0.11(+0.11%)
Feb 12, 2016 96.40 98.49 98.49 98.49 5,110,600 +1.59(+1.64%)
Feb 11, 2016 96.39 97.94 96.09 96.90 5,898,206 -0.72(-0.74%)
Feb 10, 2016 98.21 98.73 97.52 97.62 4,504,377 -0.66(-0.67%)
Feb 09, 2016 96.69 98.79 96.44 98.28 4,994,207 +0.76(+0.78%)
Feb 08, 2016 97.14 97.89 96.40 97.52 4,729,315 +0.20(+0.21%)
Feb 05, 2016 97.64 97.71 96.80 97.32 5,574,838 -0.07(-0.07%)
Feb 04, 2016 98.68 98.90 97.00 97.39 5,211,987 -1.33(-1.35%)
Feb 03, 2016 98.87 99.03 97.60 98.72 5,145,709 +0.51(+0.52%)
Feb 02, 2016 98.65 98.68 98.00 98.21 3,809,923 -0.82(-0.83%)
Feb 01, 2016 98.53 99.40 97.52 99.03 3,648,146 -0.27(-0.27%)
Jan 29, 2016 97.87 99.30 97.58 99.30 7,340,638 +1.85(+1.90%)
Jan 28, 2016 96.43 97.90 96.08 97.45 5,169,860 +1.51(+1.57%)
Jan 27, 2016 95.89 97.28 95.56 95.94 5,795,056 -0.38(-0.39%)
Jan 26, 2016 95.91 97.22 95.77 96.32 3,735,241 +0.38(+0.40%)
Jan 25, 2016 95.92 96.83 95.53 95.94 4,406,502 +0.09(+0.09%)
Jan 22, 2016 94.88 96.29 94.12 95.85 6,946,648 +1.38(+1.46%)
Jan 21, 2016 94.04 94.67 93.25 94.47 6,071,391 +0.70(+0.75%)
Jan 20, 2016 94.85 95.42 93.30 93.77 7,558,088 -2.00(-2.09%)
Jan 19, 2016 94.66 96.10 94.46 95.77 6,825,216 +1.84(+1.96%)
Jan 15, 2016 93.95 93.93 93.93 93.93 8,229,400 -1.88(-1.96%)
Jan 14, 2016 96.40 97.08 95.66 95.81 6,591,819 -0.69(-0.72%)
Jan 13, 2016 97.47 97.94 96.35 96.50 5,161,474 -1.12(-1.15%)
Jan 12, 2016 98.41 98.41 97.14 97.62 5,185,682 +0.18(+0.18%)
Jan 11, 2016 97.34 97.92 96.87 97.44 5,637,949 +0.23(+0.24%)
Jan 08, 2016 97.83 98.63 96.94 97.21 4,853,544 -0.36(-0.37%)
Jan 07, 2016 98.46 98.98 97.21 97.57 5,439,957 -1.91(-1.92%)
Jan 06, 2016 98.38 99.76 98.12 99.48 5,483,415 +0.03(+0.03%)
Jan 05, 2016 98.81 99.85 98.71 99.45 4,893,864 +0.68(+0.69%)
Jan 04, 2016 98.56 99.00 97.80 98.77 6,688,983 -1.15(-1.15%)
Dec 31, 2015 100.53 99.92 99.92 99.92 3,041,500 -1.23(-1.22%)
Dec 30, 2015 101.51 101.54 100.98 101.15 2,333,000 -0.30(-0.30%)
Dec 29, 2015 101.11 101.70 100.77 101.45 2,362,179 +0.77(+0.76%)
Dec 28, 2015 100.39 100.79 100.14 100.68 4,017,675 +0.14(+0.14%)
Dec 24, 2015 100.51 100.54 100.54 100.54 1,044,300 -0.10(-0.10%)
Dec 23, 2015 100.20 100.76 100.02 100.64 2,929,641 +0.84(+0.84%)
Dec 22, 2015 98.91 100.07 98.63 99.80 3,882,125 +1.18(+1.20%)
Dec 21, 2015 98.39 98.64 97.77 98.62 3,089,100 +0.72(+0.74%)
Dec 18, 2015 99.75 99.76 97.88 97.90 6,926,834 -2.30(-2.30%)
Dec 17, 2015 101.00 101.11 100.17 100.20 4,303,613 -0.88(-0.87%)
Dec 16, 2015 99.84 101.33 99.65 101.08 4,989,577 +1.69(+1.70%)
Dec 15, 2015 98.53 99.67 98.20 99.39 5,554,162 +1.44(+1.47%)
Dec 14, 2015 98.09 98.62 96.81 97.95 6,633,208 +0.17(+0.17%)
Dec 11, 2015 97.93 98.79 97.54 97.78 5,429,692 -1.12(-1.13%)
Dec 10, 2015 99.31 99.60 98.45 98.90 3,926,583 -0.23(-0.23%)
Dec 09, 2015 99.53 100.96 98.99 99.13 4,195,060 -1.04(-1.04%)
Dec 08, 2015 100.40 100.81 99.63 100.17 3,385,218 -0.50(-0.50%)
Dec 07, 2015 101.03 101.51 100.12 100.67 3,407,012 -0.39(-0.39%)
Dec 04, 2015 99.20 101.37 98.54 101.06 6,422,721 +1.97(+1.99%)
Dec 03, 2015 99.62 99.98 98.76 99.09 5,661,036 -0.39(-0.39%)
Dec 02, 2015 100.36 100.38 99.36 99.48 4,361,649 -1.58(-1.56%)
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.