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 28, 2013 78.50 79.13 78.07 79.11 5,338,019 +0.82(+1.05%)
Mar 27, 2013 78.50 78.65 77.91 78.29 3,601,788 -0.63(-0.80%)
Mar 26, 2013 77.90 78.94 77.79 78.92 5,185,165 +1.09(+1.40%)
Mar 25, 2013 78.61 78.64 77.60 77.83 6,873,712 -0.81(-1.03%)
Mar 22, 2013 76.74 79.27 76.66 78.64 14,234,184 +2.49(+3.27%)
Mar 21, 2013 76.29 76.75 76.00 76.15 3,998,146 -0.17(-0.22%)
Mar 20, 2013 76.95 77.07 76.07 76.32 7,579,799 -0.35(-0.46%)
Mar 19, 2013 76.78 76.95 76.50 76.67 5,040,139 -0.01(-0.01%)
Mar 18, 2013 76.66 76.99 76.60 76.68 4,176,810 -0.36(-0.47%)
Mar 15, 2013 76.85 77.15 76.70 77.04 6,658,398 -0.15(-0.19%)
Mar 14, 2013 77.06 77.22 76.86 77.19 4,153,774 +0.24(+0.31%)
Mar 13, 2013 76.89 77.10 76.65 76.95 3,544,141 +0.06(+0.08%)
Mar 12, 2013 76.83 77.18 76.69 76.89 4,608,407 +0.04(+0.05%)
Mar 11, 2013 77.12 77.39 76.79 76.85 4,023,087 -0.35(-0.45%)
Mar 08, 2013 77.16 77.41 76.65 77.20 4,297,163 +0.06(+0.08%)
Mar 07, 2013 76.76 77.17 76.67 77.14 4,461,854 +0.34(+0.44%)
Mar 06, 2013 77.00 77.09 76.62 76.80 3,940,773 -0.10(-0.13%)
Mar 05, 2013 76.84 77.07 76.49 76.90 7,424,747 +0.30(+0.39%)
Mar 04, 2013 75.78 76.62 75.54 76.60 5,562,460 +0.67(+0.88%)
Mar 01, 2013 75.55 75.95 75.37 75.93 4,286,138 +0.16(+0.21%)
Feb 28, 2013 75.67 75.95 75.45 75.77 6,009,425 +0.29(+0.38%)
Feb 27, 2013 75.10 75.59 74.53 75.48 4,655,943 -0.14(-0.19%)
Feb 26, 2013 75.40 75.77 75.00 75.62 6,176,829 +0.43(+0.57%)
Feb 25, 2013 75.68 76.28 75.09 75.19 7,603,226 -0.38(-0.50%)
Feb 22, 2013 75.42 75.58 75.14 75.57 4,971,364 +0.21(+0.28%)
Feb 21, 2013 75.27 75.44 74.72 75.36 5,645,280 -0.06(-0.08%)
Feb 20, 2013 75.29 75.86 75.29 75.42 7,638,098 -0.08(-0.11%)
Feb 19, 2013 73.75 75.59 73.48 75.50 10,825,680 +1.82(+2.47%)
Feb 15, 2013 72.49 73.72 72.47 73.68 9,350,090 +1.40(+1.94%)
Feb 14, 2013 72.12 73.20 71.50 72.28 8,160,764 +0.78(+1.09%)
Feb 13, 2013 72.24 72.37 70.98 71.50 12,030,921 -0.67(-0.93%)
Feb 12, 2013 72.42 72.45 72.06 72.17 6,397,975 -0.19(-0.26%)
Feb 11, 2013 72.50 72.64 72.20 72.36 3,743,992 -0.24(-0.33%)
Feb 08, 2013 72.76 72.87 72.47 72.60 3,721,381 -0.21(-0.29%)
Feb 07, 2013 72.82 73.03 72.46 72.81 4,146,348 +0.04(+0.05%)
Feb 06, 2013 72.91 73.12 72.74 72.77 4,782,736 +0.32(+0.44%)
Feb 04, 2013 72.48 72.67 72.40 72.45 5,449,585 -0.22(-0.30%)
Feb 01, 2013 73.08 73.11 72.56 72.67 5,966,750 -0.18(-0.25%)
Jan 31, 2013 73.36 73.37 72.68 72.85 5,678,358 -0.36(-0.49%)
Jan 30, 2013 72.87 73.46 72.84 73.21 5,179,558 +0.27(+0.37%)
Jan 29, 2013 72.46 72.95 72.46 72.94 6,654,993 +0.33(+0.45%)
Jan 28, 2013 72.41 72.67 72.30 72.61 3,740,937 +0.12(+0.17%)
Jan 25, 2013 72.40 72.55 72.23 72.49 4,155,670 +0.26(+0.36%)
Jan 24, 2013 71.91 72.38 71.91 72.23 5,136,392 +0.42(+0.58%)
Jan 23, 2013 72.08 72.29 71.74 71.81 4,811,936 -0.39(-0.54%)
Jan 22, 2013 72.39 72.45 72.02 72.20 7,042,115 -0.28(-0.39%)
Jan 18, 2013 72.22 72.54 72.13 72.48 7,743,257 +0.05(+0.07%)
Jan 17, 2013 71.64 72.47 71.30 72.43 7,496,306 +0.95(+1.33%)
Jan 16, 2013 71.33 71.80 71.26 71.48 5,000,995 -0.12(-0.17%)
Jan 15, 2013 71.17 71.74 70.87 71.60 5,546,009 +0.31(+0.43%)
Jan 14, 2013 70.89 71.42 70.77 71.29 5,631,711 +0.41(+0.58%)
Jan 11, 2013 70.72 70.89 70.56 70.88 4,669,020 +0.07(+0.10%)
Jan 10, 2013 70.19 70.92 70.16 70.81 6,924,849 +0.80(+1.14%)
Jan 09, 2013 69.95 70.04 69.57 70.01 6,280,826 +0.35(+0.50%)
Jan 08, 2013 69.25 69.70 69.25 69.66 5,072,511 +0.21(+0.30%)
Jan 07, 2013 69.53 69.69 69.16 69.45 5,658,376 -0.01(-0.01%)
Jan 04, 2013 69.29 69.63 69.10 69.46 4,512,301 +0.10(+0.14%)
Jan 03, 2013 69.28 69.48 69.05 69.36 5,200,296 +0.03(+0.04%)
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.