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, 2005 53.40 53.40 52.92 53.03 3,837,000 -0.33(-0.62%)
Mar 30, 2005 52.35 53.45 52.34 53.36 4,522,700 +1.07(+2.05%)
Mar 29, 2005 52.37 52.71 52.17 52.29 3,815,100 -0.06(-0.11%)
Mar 28, 2005 52.01 52.58 52.01 52.35 3,000,400 +0.43(+0.83%)
Mar 24, 2005 51.85 52.38 51.78 51.92 3,213,400 -0.09(-0.17%)
Mar 23, 2005 52.00 52.32 51.91 52.01 4,373,700 -0.09(-0.17%)
Mar 22, 2005 52.72 52.98 52.08 52.10 4,487,300 -0.46(-0.88%)
Mar 21, 2005 52.45 52.90 52.31 52.56 2,668,500 -0.06(-0.11%)
Mar 18, 2005 52.39 52.72 52.20 52.62 6,521,700 +0.32(+0.61%)
Mar 17, 2005 53.15 53.15 51.85 52.30 3,827,700 +0.15(+0.29%)
Mar 16, 2005 52.30 52.46 51.75 52.15 3,784,900 -0.36(-0.69%)
Mar 15, 2005 52.80 52.99 52.46 52.51 2,725,600 -0.22(-0.42%)
Mar 14, 2005 52.60 53.03 52.57 52.73 3,071,900 +0.03(+0.06%)
Mar 11, 2005 53.20 53.25 52.50 52.70 2,863,400 -0.45(-0.85%)
Mar 10, 2005 52.97 53.42 52.96 53.15 2,839,400 +0.18(+0.34%)
Mar 09, 2005 53.61 53.69 52.62 52.97 4,778,100 -0.87(-1.62%)
Mar 08, 2005 54.22 54.30 53.69 53.84 2,216,400 -0.37(-0.68%)
Mar 07, 2005 54.30 54.35 53.88 54.21 2,465,400 +0.25(+0.46%)
Mar 04, 2005 54.10 54.20 53.76 53.96 3,595,300 -0.07(-0.13%)
Mar 03, 2005 54.20 54.24 53.65 54.03 2,151,400 +0.02(+0.04%)
Mar 02, 2005 53.82 54.18 53.60 54.01 3,673,100 -0.05(-0.09%)
Mar 01, 2005 53.80 54.24 53.76 54.06 2,856,500 +0.20(+0.37%)
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%)
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.