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 (%)
Sep 30, 2014 92.95 93.43 92.92 93.09 4,220,018 -0.06(-0.06%)
Sep 29, 2014 92.51 93.39 92.51 93.15 2,973,510 +0.02(+0.02%)
Sep 26, 2014 92.50 93.33 92.44 93.13 3,536,266 +0.46(+0.50%)
Sep 25, 2014 93.40 93.43 92.49 92.67 4,372,360 -0.83(-0.89%)
Sep 24, 2014 93.11 94.04 93.08 93.50 4,227,262 +0.57(+0.61%)
Sep 23, 2014 93.55 93.58 92.84 92.93 3,390,277 -0.65(-0.69%)
Sep 22, 2014 93.42 93.78 93.29 93.58 3,790,579 -0.21(-0.22%)
Sep 19, 2014 93.86 94.21 93.42 93.79 6,259,505 +0.42(+0.45%)
Sep 18, 2014 92.97 93.50 92.70 93.37 4,757,606 +0.52(+0.56%)
Sep 17, 2014 92.67 93.31 92.05 92.85 4,997,193 +0.28(+0.30%)
Sep 16, 2014 91.14 93.09 90.95 92.57 5,155,350 +1.37(+1.50%)
Sep 15, 2014 91.07 91.31 90.78 91.20 3,770,687 +0.33(+0.36%)
Sep 12, 2014 91.60 91.80 90.58 90.87 3,592,146 -0.78(-0.85%)
Sep 11, 2014 91.69 91.95 91.48 91.65 3,670,636 -0.14(-0.15%)
Sep 10, 2014 91.67 91.92 91.53 91.79 3,720,513 +0.37(+0.40%)
Sep 09, 2014 91.50 91.79 91.30 91.42 3,259,229 -0.44(-0.48%)
Sep 08, 2014 91.48 92.25 91.39 91.86 3,534,335 +0.11(+0.12%)
Sep 05, 2014 91.85 91.85 91.39 91.75 3,148,099 -0.10(-0.11%)
Sep 04, 2014 92.95 93.05 91.77 91.85 4,466,829 -0.90(-0.97%)
Sep 03, 2014 92.40 92.76 91.83 92.75 4,929,578 +0.27(+0.29%)
Sep 02, 2014 92.62 93.14 92.38 92.48 5,130,307 -0.01(-0.01%)
Aug 29, 2014 92.73 92.49 92.49 92.49 3,657,700 -0.09(-0.10%)
Aug 28, 2014 92.09 92.70 91.81 92.58 3,234,333 +0.35(+0.38%)
Aug 27, 2014 92.72 92.72 92.06 92.23 2,960,141 -0.37(-0.40%)
Aug 26, 2014 93.21 93.51 92.56 92.60 3,143,383 -0.59(-0.63%)
Aug 25, 2014 92.58 93.45 92.58 93.19 5,031,798 +1.59(+1.74%)
Aug 22, 2014 92.27 92.53 91.60 91.60 3,870,060 -0.45(-0.49%)
Aug 21, 2014 92.57 93.18 92.05 92.05 4,060,284 -0.18(-0.20%)
Aug 20, 2014 91.82 92.44 91.52 92.23 5,709,271 +0.37(+0.40%)
Aug 19, 2014 92.22 92.36 91.83 91.86 3,086,283 -0.29(-0.31%)
Aug 18, 2014 92.20 92.52 92.00 92.15 2,974,723 +0.30(+0.33%)
Aug 15, 2014 92.10 92.75 91.33 91.85 3,844,615 +0.06(+0.07%)
Aug 14, 2014 91.82 92.08 91.46 91.79 3,624,934 +0.05(+0.05%)
Aug 13, 2014 91.56 91.87 91.08 91.74 3,690,310 +0.53(+0.58%)
Aug 12, 2014 91.46 91.79 91.02 91.21 2,776,040 -0.58(-0.63%)
Aug 11, 2014 91.10 91.86 90.70 91.79 5,232,022 +1.50(+1.66%)
Aug 08, 2014 89.90 90.26 89.51 90.29 4,739,884 +0.39(+0.43%)
Aug 07, 2014 90.79 90.85 89.54 89.90 4,625,655 -0.61(-0.67%)
Aug 06, 2014 88.43 90.76 88.43 90.51 6,595,035 +1.31(+1.47%)
Aug 05, 2014 89.38 89.68 88.89 89.20 7,678,471 -0.49(-0.55%)
Aug 04, 2014 88.33 89.72 88.13 89.69 6,437,745 +1.58(+1.79%)
Aug 01, 2014 87.71 88.93 87.46 88.11 3,987,703 +0.01(+0.01%)
Jul 31, 2014 88.24 88.91 88.07 88.10 4,812,879 -0.81(-0.91%)
Jul 30, 2014 90.49 90.55 88.72 88.91 4,254,648 -1.23(-1.36%)
Jul 29, 2014 90.91 90.97 90.14 90.14 4,268,628 -0.83(-0.91%)
Jul 28, 2014 91.55 91.80 90.64 90.97 4,653,893 -0.58(-0.63%)
Jul 25, 2014 91.98 92.15 91.29 91.55 2,925,074 -0.36(-0.39%)
Jul 24, 2014 91.62 92.34 91.36 91.91 5,614,738 +1.09(+1.20%)
Jul 23, 2014 91.26 93.09 90.76 90.82 10,951,947 +1.65(+1.85%)
Jul 22, 2014 89.61 89.64 89.01 89.17 5,302,627 -0.74(-0.82%)
Jul 21, 2014 89.62 90.14 89.38 89.91 3,024,119 -0.18(-0.20%)
Jul 18, 2014 90.13 90.28 89.69 90.09 5,273,225 +0.10(+0.11%)
Jul 17, 2014 90.15 90.67 89.97 89.99 2,823,794 -0.51(-0.56%)
Jul 16, 2014 90.63 90.88 90.06 90.50 5,121,598 +0.16(+0.18%)
Jul 15, 2014 90.31 90.95 90.18 90.34 3,958,781 -0.74(-0.81%)
Jul 14, 2014 90.20 91.39 90.07 91.08 4,496,056 +1.23(+1.37%)
Jul 11, 2014 89.93 90.21 89.45 89.85 3,655,304 -0.25(-0.28%)
Jul 10, 2014 89.23 90.22 89.15 90.10 3,145,413 +0.33(+0.37%)
Jul 09, 2014 89.90 90.10 89.62 89.77 2,493,283 +0.04(+0.04%)
Jul 08, 2014 90.06 90.08 89.47 89.73 3,119,525 -0.13(-0.14%)
Jul 07, 2014 89.61 89.94 89.48 89.86 2,145,048 -0.16(-0.18%)
Jul 03, 2014 89.90 90.02 90.02 90.02 2,216,800 +0.35(+0.39%)
Jul 02, 2014 89.29 89.69 89.01 89.67 2,829,646 +0.54(+0.61%)
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.