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 (%)
Aug 30, 2013 79.42 79.84 79.23 79.73 4,362,872 +0.40(+0.50%)
Aug 29, 2013 79.25 79.74 79.05 79.33 5,512,721 -0.04(-0.05%)
Aug 28, 2013 78.96 79.68 78.94 79.37 5,047,364 +0.31(+0.39%)
Aug 27, 2013 79.19 79.39 78.61 79.06 5,179,584 -0.63(-0.79%)
Aug 26, 2013 79.97 80.10 79.67 79.69 4,077,763 -0.16(-0.20%)
Aug 23, 2013 79.52 79.98 79.27 79.85 3,033,831 +0.60(+0.76%)
Aug 22, 2013 78.99 79.69 78.71 79.25 3,821,543 +0.17(+0.21%)
Aug 21, 2013 80.06 80.16 79.01 79.08 5,401,373 -1.21(-1.51%)
Aug 20, 2013 80.96 80.96 80.26 80.29 3,452,854 -0.59(-0.73%)
Aug 19, 2013 80.11 81.05 79.82 80.88 4,945,079 +0.70(+0.87%)
Aug 16, 2013 80.60 80.75 79.94 80.18 6,032,434 -0.73(-0.90%)
Aug 15, 2013 82.24 82.28 80.83 80.91 5,275,580 -1.84(-2.22%)
Aug 14, 2013 83.34 83.54 82.73 82.75 2,934,139 -0.64(-0.77%)
Aug 13, 2013 83.91 84.10 83.26 83.39 2,941,650 -0.42(-0.50%)
Aug 12, 2013 83.93 84.03 83.53 83.81 2,847,754 -0.53(-0.63%)
Aug 09, 2013 84.68 84.77 84.18 84.34 3,753,864 -0.34(-0.40%)
Aug 08, 2013 84.98 85.09 84.44 84.68 2,707,864 -0.08(-0.09%)
Aug 07, 2013 84.93 84.99 84.36 84.76 3,828,353 -0.29(-0.34%)
Aug 06, 2013 84.44 85.43 84.12 85.05 3,725,059 +0.57(+0.67%)
Aug 05, 2013 84.34 84.64 83.77 84.48 3,590,210 +0.19(+0.23%)
Aug 02, 2013 84.00 84.34 83.40 84.29 4,442,876 +0.09(+0.11%)
Aug 01, 2013 84.04 84.40 83.87 84.20 5,791,338 +0.66(+0.79%)
Jul 31, 2013 85.29 85.66 83.43 83.54 8,016,515 -1.57(-1.84%)
Jul 30, 2013 85.57 85.99 85.11 85.11 4,354,748 -0.14(-0.16%)
Jul 29, 2013 85.26 85.60 84.96 85.25 3,406,312 -0.06(-0.07%)
Jul 26, 2013 84.85 85.34 84.36 85.31 4,190,333 -0.24(-0.28%)
Jul 25, 2013 85.64 85.80 85.28 85.55 5,084,973 -0.09(-0.11%)
Jul 24, 2013 86.70 86.70 85.64 85.64 5,939,787 -0.56(-0.65%)
Jul 23, 2013 86.37 86.43 85.97 86.20 6,321,160 -0.20(-0.23%)
Jul 22, 2013 86.21 86.94 86.03 86.40 4,781,189 -0.01(-0.01%)
Jul 19, 2013 86.34 86.84 85.87 86.41 6,147,266 -0.39(-0.45%)
Jul 18, 2013 85.33 87.06 85.30 86.80 9,203,179 +1.34(+1.57%)
Jul 17, 2013 84.05 85.48 83.93 85.46 7,279,101 +1.44(+1.71%)
Jul 16, 2013 83.93 84.30 83.31 84.02 4,480,897 -0.70(-0.83%)
Jul 15, 2013 84.43 84.92 84.33 84.72 4,222,156 +0.40(+0.47%)
Jul 12, 2013 84.05 84.52 83.84 84.32 4,349,946 -0.23(-0.27%)
Jul 11, 2013 83.65 84.63 83.65 84.55 4,751,096 +1.56(+1.88%)
Jul 10, 2013 82.77 83.42 82.67 82.99 5,654,259 +0.22(+0.27%)
Jul 09, 2013 82.21 82.87 81.96 82.77 3,838,592 +0.99(+1.21%)
Jul 08, 2013 81.32 81.84 81.07 81.78 3,751,546 +0.98(+1.21%)
Jul 05, 2013 81.10 81.28 80.29 80.80 3,343,334 +0.07(+0.09%)
Jul 03, 2013 81.44 81.44 80.32 80.73 3,866,203 -0.95(-1.16%)
Jul 02, 2013 81.94 82.23 81.32 81.68 5,056,144 -0.36(-0.44%)
Jul 01, 2013 81.96 82.50 81.76 82.04 3,804,856 +0.25(+0.31%)
Jun 28, 2013 81.97 82.27 81.60 81.79 6,001,777 +0.05(+0.06%)
Jun 27, 2013 81.77 82.54 81.52 81.74 4,464,628 +0.44(+0.54%)
Jun 26, 2013 80.62 81.57 80.62 81.30 4,519,191 +1.26(+1.57%)
Jun 25, 2013 80.42 80.55 79.67 80.04 5,930,320 -0.09(-0.11%)
Jun 24, 2013 78.68 80.75 78.20 80.13 6,787,341 +0.00(+0.00%)
Jun 21, 2013 79.56 80.42 79.22 80.13 9,417,010 +1.22(+1.55%)
Jun 20, 2013 80.48 80.88 78.77 78.91 6,940,127 -1.98(-2.45%)
Jun 19, 2013 82.26 82.67 80.89 80.89 5,487,186 -1.68(-2.03%)
Jun 18, 2013 82.37 82.69 82.00 82.57 3,355,859 +0.02(+0.02%)
Jun 17, 2013 82.59 82.93 82.08 82.55 4,656,277 +0.42(+0.51%)
Jun 14, 2013 82.00 83.00 81.99 82.13 4,034,293 +0.15(+0.18%)
Jun 13, 2013 82.06 82.24 81.25 81.98 5,413,775 -0.13(-0.16%)
Jun 12, 2013 82.81 83.19 82.04 82.11 4,277,783 -0.42(-0.51%)
Jun 11, 2013 82.38 82.81 81.82 82.53 6,504,908 -0.32(-0.39%)
Jun 10, 2013 82.60 83.06 82.10 82.85 5,036,518 +0.34(+0.41%)
Jun 07, 2013 81.98 82.51 81.49 82.51 6,448,539 +0.85(+1.04%)
Jun 06, 2013 81.19 81.66 80.71 81.66 6,031,676 +0.46(+0.57%)
Jun 05, 2013 80.89 81.53 80.72 81.20 6,998,124 -0.43(-0.53%)
Jun 04, 2013 81.65 82.06 81.02 81.63 4,542,984 +0.23(+0.28%)
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.