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%)
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%)
Dec 01, 2004 50.01 50.86 50.00 50.82 3,118,600 +0.91(+1.82%)
Nov 30, 2004 50.03 50.13 49.82 49.91 5,908,400 -0.54(-1.07%)
Nov 29, 2004 51.12 51.24 50.11 50.45 4,362,500 -0.82(-1.60%)
Nov 26, 2004 51.26 51.55 51.08 51.27 772,100 +0.02(+0.04%)
Nov 24, 2004 51.42 51.60 51.15 51.25 2,444,900 -0.11(-0.21%)
Nov 23, 2004 51.10 51.45 50.78 51.36 3,782,600 +0.14(+0.27%)
Nov 22, 2004 51.05 51.48 50.97 51.22 3,155,000 +0.37(+0.73%)
Nov 19, 2004 51.45 51.58 50.79 50.85 3,148,900 -0.38(-0.74%)
Nov 18, 2004 51.60 51.60 51.14 51.23 3,162,300 -0.06(-0.12%)
Nov 17, 2004 51.70 51.84 50.69 51.29 3,759,000 +0.04(+0.08%)
Nov 16, 2004 51.72 51.98 51.00 51.25 4,346,200 -0.68(-1.31%)
Nov 15, 2004 51.78 52.28 51.72 51.93 3,277,500 -0.29(-0.56%)
Nov 12, 2004 51.59 52.49 51.27 52.22 3,929,100 +0.68(+1.32%)
Nov 11, 2004 50.90 51.66 50.85 51.54 4,714,100 +0.22(+0.43%)
Nov 10, 2004 51.02 51.63 50.79 51.32 3,810,900 +0.30(+0.59%)
Nov 09, 2004 50.90 51.14 50.72 51.02 2,944,900 +0.15(+0.29%)
Nov 08, 2004 51.00 51.23 50.64 50.87 3,447,100 -0.33(-0.64%)
Nov 05, 2004 51.25 51.66 51.10 51.20 4,148,300 -0.01(-0.02%)
Nov 04, 2004 50.20 51.25 49.86 51.21 4,903,100 +1.07(+2.13%)
Nov 03, 2004 50.00 50.56 49.90 50.14 3,376,000 +0.50(+1.01%)
Nov 02, 2004 48.41 50.26 48.41 49.64 3,439,800 +0.34(+0.69%)
Nov 01, 2004 49.50 49.89 49.07 49.30 2,846,500 -0.28(-0.56%)
Oct 29, 2004 49.32 49.82 49.29 49.58 3,974,000 +0.04(+0.08%)
Oct 28, 2004 49.39 49.95 49.33 49.54 3,716,400 -0.11(-0.22%)
Oct 27, 2004 48.40 49.71 48.15 49.65 4,672,500 +1.20(+2.48%)
Oct 26, 2004 48.22 48.48 47.91 48.45 4,663,900 +0.22(+0.46%)
Oct 25, 2004 48.20 48.38 48.00 48.23 2,998,100 -0.25(-0.52%)
Oct 22, 2004 49.00 49.23 48.44 48.48 2,378,500 -0.38(-0.78%)
Oct 21, 2004 48.67 49.09 48.35 48.86 3,414,600 +0.03(+0.06%)
Oct 20, 2004 49.21 49.40 48.55 48.83 3,450,200 -0.37(-0.75%)
Oct 19, 2004 49.15 49.58 49.06 49.20 4,673,800 +0.21(+0.43%)
Oct 18, 2004 49.62 49.89 48.75 48.99 3,975,200 +0.69(+1.43%)
Oct 15, 2004 48.14 48.47 48.00 48.30 4,035,500 +0.45(+0.94%)
Oct 14, 2004 47.83 48.29 47.81 47.85 2,584,200 -0.20(-0.42%)
Oct 13, 2004 48.37 48.51 47.65 48.05 3,804,700 -0.24(-0.50%)
Oct 12, 2004 48.65 48.76 48.28 48.29 3,376,300 -0.44(-0.90%)
Oct 11, 2004 48.75 48.98 48.51 48.73 1,562,600 -0.07(-0.14%)
Oct 08, 2004 48.98 49.23 48.71 48.80 2,805,100 -0.21(-0.43%)
Oct 07, 2004 48.91 49.33 48.82 49.01 3,374,800 -0.29(-0.59%)
Oct 06, 2004 49.50 49.63 49.15 49.30 5,409,100 -0.05(-0.10%)
Oct 05, 2004 50.15 50.39 49.30 49.35 6,023,700 -0.39(-0.78%)
Oct 04, 2004 50.45 50.67 49.58 49.74 5,176,400 -0.34(-0.68%)
Oct 01, 2004 49.40 50.16 49.16 50.08 6,751,200 +1.43(+2.94%)
Sep 30, 2004 49.15 49.60 48.54 48.65 10,734,700 +0.55(+1.14%)
Sep 29, 2004 48.10 48.14 47.52 48.10 5,955,600 +0.00(+0.00%)
Sep 28, 2004 48.50 48.60 48.10 48.10 4,903,800 +0.07(+0.15%)
Sep 27, 2004 47.37 48.37 47.37 48.03 3,937,000 -0.29(-0.60%)
Sep 24, 2004 48.45 48.66 48.14 48.32 4,296,100 -0.20(-0.41%)
Sep 23, 2004 48.60 48.85 48.33 48.52 3,511,900 -0.17(-0.35%)
Sep 22, 2004 48.69 49.06 48.52 48.69 4,163,300 -0.25(-0.51%)
Sep 21, 2004 49.16 49.21 48.83 48.94 4,475,600 -0.22(-0.45%)
Sep 20, 2004 49.70 49.80 49.15 49.16 3,867,800 -0.54(-1.09%)
Sep 17, 2004 49.18 49.85 49.06 49.70 5,517,700 +0.73(+1.49%)
Sep 16, 2004 49.55 49.58 48.80 48.97 5,434,700 -0.53(-1.07%)
Sep 15, 2004 49.90 49.95 49.24 49.50 7,991,300 -1.03(-2.04%)
Sep 14, 2004 50.68 51.07 50.40 50.53 3,729,400 -0.15(-0.30%)
Sep 13, 2004 50.33 50.70 50.23 50.68 2,759,000 +0.35(+0.70%)
Sep 10, 2004 50.15 50.42 49.92 50.33 3,158,300 +0.03(+0.06%)
Sep 09, 2004 50.20 50.63 50.15 50.30 3,813,300 +0.60(+1.21%)
Sep 08, 2004 50.79 50.79 49.65 49.70 6,779,700 -1.35(-2.64%)
Sep 07, 2004 50.60 51.20 50.60 51.05 2,893,400 +0.21(+0.41%)
Sep 03, 2004 50.75 51.08 50.55 50.84 2,350,600 +0.22(+0.43%)
Sep 02, 2004 50.50 50.72 50.30 50.62 3,825,800 +0.88(+1.77%)
Sep 01, 2004 50.06 50.13 49.42 49.74 2,952,300 -0.26(-0.52%)
Aug 31, 2004 49.35 50.02 49.35 50.00 3,724,800 +0.63(+1.28%)
Aug 30, 2004 49.20 49.71 49.15 49.37 2,585,400 +0.10(+0.20%)
Aug 27, 2004 49.47 49.53 49.19 49.27 3,202,100 -0.14(-0.28%)
Aug 26, 2004 49.21 49.77 49.16 49.41 4,360,900 +0.41(+0.84%)
Aug 25, 2004 49.37 49.38 48.41 49.00 6,299,300 -0.37(-0.75%)
Aug 24, 2004 49.88 50.03 49.12 49.37 4,428,400 -0.51(-1.02%)
Aug 23, 2004 49.95 50.12 49.77 49.88 3,146,400 -0.11(-0.22%)
Aug 20, 2004 50.25 50.40 49.72 49.99 4,344,800 -0.19(-0.38%)
Aug 19, 2004 50.06 50.30 50.00 50.18 3,069,100 -0.09(-0.18%)
Aug 18, 2004 50.28 50.42 49.95 50.27 3,931,100 -0.05(-0.10%)
Aug 17, 2004 50.72 50.84 50.00 50.32 3,868,800 -0.56(-1.10%)
Aug 16, 2004 50.90 50.90 50.01 50.88 3,745,400 -0.01(-0.02%)
Aug 13, 2004 50.96 51.12 50.57 50.89 2,632,600 -0.24(-0.47%)
Aug 12, 2004 51.40 51.65 50.80 51.13 3,447,400 -0.64(-1.24%)
Aug 11, 2004 51.05 51.80 50.93 51.77 3,978,400 +0.68(+1.33%)
Aug 10, 2004 50.77 51.10 50.40 51.09 2,937,400 +0.29(+0.57%)
Aug 09, 2004 50.70 51.00 50.56 50.80 2,834,100 -0.05(-0.10%)
Aug 06, 2004 51.50 51.68 50.81 50.85 5,289,000 -0.66(-1.28%)
Aug 05, 2004 51.90 51.94 51.34 51.51 3,598,500 -0.45(-0.87%)
Aug 04, 2004 50.85 52.25 50.79 51.96 4,747,400 +0.76(+1.48%)
Aug 03, 2004 51.00 51.40 51.00 51.20 3,338,100 +0.12(+0.23%)
Aug 02, 2004 49.77 51.17 49.77 51.08 4,834,000 +1.08(+2.16%)
Jul 30, 2004 49.95 50.05 49.50 50.00 4,124,800 +0.10(+0.20%)
Jul 29, 2004 51.19 51.19 49.85 49.90 4,948,800 -1.29(-2.52%)
Jul 28, 2004 50.99 51.36 50.40 51.19 3,461,600 +0.19(+0.37%)
Jul 27, 2004 51.60 51.72 50.85 51.00 4,348,100 -0.55(-1.07%)
Jul 26, 2004 50.87 51.66 50.87 51.55 5,008,400 +0.68(+1.34%)
Jul 23, 2004 50.30 51.14 49.37 50.87 7,273,700 +0.34(+0.67%)
Jul 22, 2004 50.95 50.99 50.37 50.53 4,009,400 -0.59(-1.15%)
Jul 21, 2004 51.51 51.76 51.05 51.12 4,253,200 -0.54(-1.05%)
Jul 20, 2004 51.82 51.95 51.50 51.66 3,597,200 -0.48(-0.92%)
Jul 19, 2004 52.30 52.35 52.02 52.14 2,864,600 -0.16(-0.31%)
Jul 16, 2004 52.30 52.38 51.79 52.30 4,977,000 +0.38(+0.73%)
Jul 15, 2004 52.76 53.14 51.69 51.92 7,261,000 -1.49(-2.79%)
Jul 14, 2004 53.18 53.87 53.08 53.41 3,337,900 +0.23(+0.43%)
Jul 13, 2004 52.92 53.20 52.70 53.18 2,350,500 +0.11(+0.21%)
Jul 12, 2004 52.95 53.21 52.53 53.07 3,569,200 +0.02(+0.04%)
Jul 09, 2004 53.20 53.23 52.72 53.05 3,288,700 -0.13(-0.24%)
Jul 08, 2004 53.15 53.75 53.12 53.18 3,617,700 -0.18(-0.34%)
Jul 07, 2004 53.22 53.57 53.13 53.36 3,708,300 -0.14(-0.26%)
Jul 06, 2004 52.95 53.80 52.88 53.50 4,661,600 +0.26(+0.49%)
Jul 02, 2004 53.35 53.65 52.90 53.24 2,703,400 -0.31(-0.58%)
Jul 01, 2004 53.97 54.34 53.40 53.55 3,998,400 -0.33(-0.61%)
Jun 30, 2004 53.85 53.98 53.41 53.88 3,750,500 +0.18(+0.34%)
Jun 29, 2004 54.07 54.20 53.47 53.70 4,262,400 -0.47(-0.87%)
Jun 28, 2004 54.01 54.49 53.91 54.17 4,411,200 +0.17(+0.31%)
Jun 25, 2004 55.00 55.35 54.00 54.00 5,394,900 -1.13(-2.05%)
Jun 24, 2004 55.27 55.35 55.02 55.13 2,405,100 -0.36(-0.65%)
Jun 23, 2004 55.45 55.59 55.06 55.49 2,873,400 -0.06(-0.11%)
Jun 22, 2004 54.62 55.71 54.61 55.55 3,115,600 +0.65(+1.18%)
Jun 21, 2004 54.94 55.22 54.80 54.90 1,678,500 -0.10(-0.18%)
Jun 18, 2004 54.82 55.20 54.76 55.00 3,060,300 +0.06(+0.11%)
Jun 17, 2004 54.90 55.17 54.87 54.94 2,099,000 -0.28(-0.51%)
Jun 16, 2004 55.25 55.34 54.94 55.22 2,114,600 +0.04(+0.07%)
Jun 15, 2004 54.88 55.20 54.66 55.18 3,933,100 +0.52(+0.95%)
Jun 14, 2004 54.70 54.96 54.50 54.66 2,537,100 -0.29(-0.53%)
Jun 10, 2004 54.58 55.02 54.50 54.95 3,043,000 +0.35(+0.64%)
Jun 09, 2004 54.72 54.86 54.44 54.60 3,665,500 -0.35(-0.64%)
Jun 08, 2004 54.50 54.98 54.48 54.95 3,505,100 +0.28(+0.51%)
Jun 07, 2004 54.35 54.70 54.32 54.67 2,915,300 +0.33(+0.61%)
Jun 04, 2004 53.97 54.68 53.89 54.34 3,013,500 +0.37(+0.69%)
Jun 03, 2004 54.05 54.50 53.97 53.97 6,536,800 -0.29(-0.53%)
Jun 02, 2004 53.38 54.44 53.30 54.26 3,940,000 +0.80(+1.50%)
Jun 01, 2004 53.05 53.49 52.95 53.46 3,321,600 +0.09(+0.17%)
May 28, 2004 53.55 53.70 53.29 53.37 3,016,900 -0.16(-0.30%)
May 27, 2004 53.47 53.75 53.00 53.53 4,076,300 +0.23(+0.43%)
May 26, 2004 53.87 53.95 52.74 53.30 4,963,000 -0.52(-0.97%)
May 25, 2004 53.22 54.00 53.00 53.82 3,413,600 +0.40(+0.75%)
May 24, 2004 53.75 53.98 53.16 53.42 2,869,800 -0.04(-0.07%)
May 21, 2004 54.00 54.08 53.22 53.46 3,427,400 -0.34(-0.63%)
May 20, 2004 52.65 53.97 52.65 53.80 3,876,300 +0.90(+1.70%)
May 19, 2004 53.25 53.33 52.83 52.90 3,594,700 -0.35(-0.66%)
May 18, 2004 53.44 53.77 53.20 53.25 3,061,200 -0.27(-0.50%)
May 17, 2004 53.22 53.79 52.90 53.52 3,628,200 -0.23(-0.43%)
May 14, 2004 53.10 53.90 53.00 53.75 3,286,400 +0.60(+1.13%)
May 13, 2004 53.20 53.50 52.63 53.15 3,956,200 -0.49(-0.91%)
May 12, 2004 53.55 53.71 52.81 53.64 3,482,500 -0.14(-0.26%)
May 11, 2004 53.45 54.00 52.94 53.78 3,632,500 -0.02(-0.04%)
May 10, 2004 54.30 54.75 53.37 53.80 4,195,400 -0.56(-1.03%)
May 07, 2004 54.55 55.03 54.29 54.36 3,804,300 -0.49(-0.89%)
May 06, 2004 54.50 54.99 54.50 54.85 2,629,000 +0.33(+0.61%)
May 05, 2004 54.30 54.86 54.26 54.52 3,077,500 +0.13(+0.24%)
May 04, 2004 54.80 54.87 54.12 54.39 4,087,800 -0.48(-0.87%)
May 03, 2004 54.75 54.94 54.42 54.87 3,662,400 +0.38(+0.70%)
Apr 30, 2004 54.40 55.14 54.22 54.49 4,076,700 +0.38(+0.70%)
Apr 29, 2004 53.65 54.68 53.60 54.11 3,948,200 +0.22(+0.41%)
Apr 28, 2004 54.60 54.60 53.89 53.89 3,746,900 -0.75(-1.37%)
Apr 27, 2004 54.74 55.24 54.51 54.64 3,717,000 -0.05(-0.09%)
Apr 26, 2004 55.00 55.10 54.59 54.69 3,030,200 -0.26(-0.47%)
Apr 23, 2004 54.90 55.24 54.65 54.95 3,699,000 +0.06(+0.11%)
Apr 22, 2004 54.30 55.00 54.29 54.89 3,810,000 +0.22(+0.40%)
Apr 21, 2004 54.00 54.89 53.85 54.67 4,163,300 +0.46(+0.85%)
Apr 20, 2004 54.95 55.06 54.20 54.21 4,543,500 -0.86(-1.56%)
Apr 19, 2004 54.70 55.24 54.62 55.07 4,176,600 +0.28(+0.51%)
Apr 16, 2004 55.10 55.25 54.66 54.79 5,275,600 -0.02(-0.04%)
Apr 15, 2004 54.91 55.48 54.50 54.81 5,150,600 -0.10(-0.18%)
Apr 14, 2004 54.30 54.91 54.29 54.91 4,624,900 +0.16(+0.29%)
Apr 13, 2004 54.98 55.20 54.56 54.75 4,772,600 -0.26(-0.47%)
Apr 12, 2004 54.70 55.11 54.67 55.01 5,431,200 +0.27(+0.49%)
Apr 08, 2004 54.98 55.00 54.39 54.74 4,320,400 -0.10(-0.18%)
Apr 07, 2004 54.76 54.97 54.65 54.84 4,253,300 +0.13(+0.24%)
Apr 06, 2004 54.30 54.82 54.20 54.71 5,090,700 +0.23(+0.42%)
Apr 05, 2004 53.81 54.48 53.62 54.48 4,730,500 +0.63(+1.17%)
Apr 02, 2004 54.25 54.50 53.81 53.85 5,167,300 -0.30(-0.55%)
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.