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, 2011 65.09 65.23 64.35 64.41 7,407,699 -0.64(-0.98%)
Mar 30, 2011 65.05 65.05 65.05 65.05 5,803,562 +0.89(+1.39%)
Mar 29, 2011 64.41 64.61 64.03 64.16 5,174,949 -0.18(-0.28%)
Mar 28, 2011 64.02 64.76 63.98 64.34 4,972,122 +0.36(+0.56%)
Mar 25, 2011 64.19 64.47 63.95 63.98 5,051,465 -0.22(-0.34%)
Mar 24, 2011 64.36 64.48 64.17 64.20 4,151,021 +0.00(+0.00%)
Mar 23, 2011 63.95 64.36 63.75 64.20 3,909,822 +0.26(+0.41%)
Mar 22, 2011 64.02 64.05 63.83 63.94 5,040,925 -0.16(-0.25%)
Mar 21, 2011 64.20 64.30 64.03 64.10 6,526,658 +0.86(+1.36%)
Mar 18, 2011 63.49 63.61 62.90 63.24 8,443,861 +0.16(+0.25%)
Mar 17, 2011 62.91 63.26 62.56 63.08 6,757,860 +0.76(+1.22%)
Mar 16, 2011 62.89 62.92 62.05 62.32 8,413,827 -0.69(-1.10%)
Mar 15, 2011 62.97 64.14 62.89 63.01 8,736,785 -1.13(-1.76%)
Mar 14, 2011 64.26 64.43 63.59 64.14 5,901,274 -0.51(-0.79%)
Mar 11, 2011 64.61 64.89 64.33 64.65 6,879,364 +0.22(+0.34%)
Mar 10, 2011 64.34 64.86 64.12 64.43 8,665,535 -0.22(-0.34%)
Mar 09, 2011 63.70 64.83 63.56 64.65 7,746,899 +0.86(+1.35%)
Mar 08, 2011 63.31 63.90 63.31 63.79 7,526,484 +0.32(+0.50%)
Mar 07, 2011 63.43 63.59 63.20 63.47 7,022,477 +0.07(+0.11%)
Mar 04, 2011 63.78 63.87 63.03 63.40 7,664,508 -0.43(-0.67%)
Mar 03, 2011 63.19 63.98 63.00 63.83 8,449,765 +0.89(+1.41%)
Mar 02, 2011 62.95 62.99 62.54 62.94 7,061,802 -0.27(-0.43%)
Mar 01, 2011 63.69 63.95 63.19 63.21 8,086,662 -0.21(-0.33%)
Feb 28, 2011 63.78 63.96 63.37 63.42 8,022,608 -0.18(-0.28%)
Feb 25, 2011 62.99 63.89 62.89 63.60 6,523,367 +0.57(+0.90%)
Feb 24, 2011 62.85 63.20 62.71 63.03 9,122,214 +0.10(+0.16%)
Feb 23, 2011 63.20 63.77 62.90 62.93 9,527,379 -0.22(-0.35%)
Feb 22, 2011 62.66 63.53 62.57 63.15 9,637,444 -0.26(-0.41%)
Feb 18, 2011 64.51 64.51 63.20 63.41 14,023,816 -1.29(-1.99%)
Feb 17, 2011 63.28 64.71 63.22 64.70 10,850,990 +0.74(+1.16%)
Feb 16, 2011 64.09 64.48 63.84 63.96 8,047,616 -0.39(-0.61%)
Feb 15, 2011 63.29 64.45 63.05 64.35 9,487,828 +1.01(+1.59%)
Feb 14, 2011 63.96 64.33 63.16 63.34 9,115,790 -0.53(-0.83%)
Feb 11, 2011 62.62 64.02 62.56 63.87 9,020,281 +0.51(+0.80%)
Feb 10, 2011 63.48 64.19 62.94 63.36 15,760,908 -1.06(-1.65%)
Feb 09, 2011 64.17 64.76 63.97 64.42 6,135,390 +0.25(+0.39%)
Feb 08, 2011 63.62 64.27 63.51 64.17 6,064,971 +0.49(+0.77%)
Feb 07, 2011 63.95 63.98 63.26 63.68 8,157,967 -0.16(-0.25%)
Feb 04, 2011 64.15 64.28 63.66 63.84 8,423,982 -0.36(-0.56%)
Feb 03, 2011 64.51 64.68 64.01 64.20 6,695,497 -0.45(-0.70%)
Feb 02, 2011 64.44 64.86 64.04 64.65 8,223,554 -0.40(-0.61%)
Feb 01, 2011 64.53 65.14 64.30 65.05 7,138,021 +0.74(+1.15%)
Jan 31, 2011 64.35 64.68 64.09 64.31 8,666,074 -0.09(-0.14%)
Jan 28, 2011 65.45 65.84 64.12 64.40 10,452,043 -1.16(-1.77%)
Jan 27, 2011 65.73 65.95 65.45 65.56 6,819,629 -0.30(-0.46%)
Jan 26, 2011 65.89 66.04 65.52 65.86 6,800,315 +0.09(+0.14%)
Jan 25, 2011 66.01 66.25 65.75 65.77 4,986,140 -0.41(-0.62%)
Jan 24, 2011 65.79 66.18 65.60 66.18 4,713,729 +0.31(+0.47%)
Jan 21, 2011 66.19 66.32 65.67 65.87 5,564,473 -0.03(-0.05%)
Jan 20, 2011 65.94 66.33 65.81 65.90 7,132,244 +0.00(+0.00%)
Jan 19, 2011 66.67 66.69 65.69 65.90 7,872,588 -0.67(-1.01%)
Jan 18, 2011 66.46 67.15 66.40 66.57 6,065,908 -0.21(-0.31%)
Jan 14, 2011 67.15 67.16 66.58 66.78 5,986,016 -0.13(-0.19%)
Jan 13, 2011 66.70 67.46 66.65 66.91 7,943,000 +0.18(+0.27%)
Jan 12, 2011 66.71 67.07 66.55 66.73 5,265,005 +0.40(+0.60%)
Jan 11, 2011 66.34 66.75 66.01 66.33 4,686,466 +0.28(+0.42%)
Jan 10, 2011 66.13 66.32 65.84 66.05 5,220,476 -0.34(-0.51%)
Jan 07, 2011 66.82 66.82 66.25 66.39 4,899,120 -0.13(-0.19%)
Jan 06, 2011 66.71 66.95 66.38 66.52 7,650,539 -0.07(-0.11%)
Jan 05, 2011 65.71 66.88 65.56 66.59 10,382,206 +1.18(+1.80%)
Jan 04, 2011 66.10 66.19 65.12 65.41 7,897,061 -0.34(-0.52%)
Jan 03, 2011 65.91 66.09 65.60 65.75 6,787,296 +0.42(+0.64%)
Dec 31, 2010 65.05 65.55 65.03 65.33 2,977,410 +0.21(+0.32%)
Dec 30, 2010 65.31 65.62 65.09 65.12 3,507,305 -0.21(-0.32%)
Dec 29, 2010 65.44 65.77 65.33 65.33 3,249,721 +0.05(+0.08%)
Dec 28, 2010 65.20 65.53 65.18 65.28 3,071,229 -0.14(-0.21%)
Dec 27, 2010 65.64 65.71 65.41 65.42 2,358,427 -0.27(-0.41%)
Dec 23, 2010 65.65 65.92 65.51 65.69 3,297,588 +0.01(+0.02%)
Dec 22, 2010 65.46 65.72 65.21 65.68 3,977,597 +0.28(+0.43%)
Dec 21, 2010 66.37 66.51 65.12 65.40 7,837,502 -0.91(-1.37%)
Dec 20, 2010 65.82 66.35 65.75 66.31 5,551,283 +0.34(+0.52%)
Dec 17, 2010 65.73 66.00 65.46 65.97 7,339,676 +0.22(+0.33%)
Dec 16, 2010 65.24 65.79 65.19 65.75 4,829,979 +0.51(+0.78%)
Dec 15, 2010 65.37 65.48 65.10 65.24 4,526,306 -0.35(-0.53%)
Dec 14, 2010 65.64 65.87 65.33 65.59 5,751,529 +0.06(+0.09%)
Dec 13, 2010 65.06 65.72 64.80 65.53 9,262,854 +0.63(+0.97%)
Dec 10, 2010 64.84 65.00 64.59 64.90 5,426,815 +0.18(+0.28%)
Dec 09, 2010 64.79 64.79 64.28 64.72 6,173,376 +0.09(+0.14%)
Dec 08, 2010 64.80 64.88 64.47 64.63 5,437,639 -0.05(-0.08%)
Dec 07, 2010 64.98 65.07 64.61 64.68 5,632,988 -0.05(-0.08%)
Dec 06, 2010 65.16 65.17 64.68 64.73 4,502,695 -0.44(-0.68%)
Dec 03, 2010 65.08 65.63 65.03 65.17 5,679,268 -0.03(-0.05%)
Dec 02, 2010 65.50 65.56 64.76 65.20 8,829,965 -0.43(-0.66%)
Dec 01, 2010 64.79 65.72 64.59 65.63 9,970,540 +1.00(+1.55%)
Nov 30, 2010 64.05 64.86 63.77 64.63 11,254,950 +0.62(+0.97%)
Nov 29, 2010 63.76 64.14 63.43 64.01 5,782,079 +0.11(+0.17%)
Nov 26, 2010 64.33 64.34 63.87 63.90 2,386,740 -0.43(-0.67%)
Nov 24, 2010 64.20 64.33 64.33 64.33 5,270,411 +0.44(+0.69%)
Nov 23, 2010 64.11 64.24 63.59 63.89 7,198,740 -0.81(-1.25%)
Nov 22, 2010 64.76 64.85 64.17 64.70 4,579,211 -0.01(-0.02%)
Nov 19, 2010 64.42 64.71 64.27 64.71 5,511,813 -0.06(-0.09%)
Nov 18, 2010 63.86 64.99 63.61 64.77 6,983,936 +0.83(+1.30%)
Nov 17, 2010 64.12 64.24 63.72 63.94 5,016,623 -0.10(-0.16%)
Nov 16, 2010 64.28 65.00 63.83 64.04 8,035,666 -0.86(-1.33%)
Nov 15, 2010 64.86 64.97 64.36 64.90 5,532,956 +0.26(+0.40%)
Nov 12, 2010 64.63 64.90 64.37 64.64 4,918,085 -0.26(-0.40%)
Nov 11, 2010 64.98 65.22 64.70 64.90 4,743,447 -0.35(-0.54%)
Nov 10, 2010 65.04 65.39 64.62 65.25 7,068,076 -0.05(-0.08%)
Nov 09, 2010 65.33 65.42 64.80 65.30 6,304,329 +0.45(+0.69%)
Nov 08, 2010 65.00 65.31 64.75 64.85 5,521,421 -0.23(-0.35%)
Nov 05, 2010 65.26 65.35 64.76 65.08 6,942,054 -0.27(-0.41%)
Nov 04, 2010 65.74 65.83 64.50 65.35 9,981,233 +0.15(+0.23%)
Nov 03, 2010 65.72 65.75 64.58 65.20 7,580,084 -0.60(-0.91%)
Nov 02, 2010 65.77 66.10 65.66 65.80 4,672,763 +0.25(+0.38%)
Nov 01, 2010 65.49 65.89 65.14 65.55 5,916,675 +0.25(+0.38%)
Oct 29, 2010 65.07 65.30 64.86 65.30 5,549,577 +0.29(+0.45%)
Oct 28, 2010 64.37 65.12 64.35 65.01 6,437,486 +0.74(+1.15%)
Oct 27, 2010 64.50 64.51 63.78 64.27 7,963,159 -0.78(-1.20%)
Oct 25, 2010 65.18 65.33 64.88 65.05 6,580,594 +0.04(+0.06%)
Oct 22, 2010 65.24 65.50 64.85 65.01 5,043,324 -0.17(-0.26%)
Oct 21, 2010 65.02 65.47 64.82 65.18 8,650,338 +0.21(+0.32%)
Oct 20, 2010 65.70 65.82 64.87 64.97 11,574,162 -0.44(-0.67%)
Oct 19, 2010 66.06 66.22 64.95 65.41 8,357,618 -1.09(-1.64%)
Oct 18, 2010 66.82 67.02 66.48 66.50 4,823,359 -0.18(-0.27%)
Oct 15, 2010 66.89 67.00 66.46 66.68 6,274,379 +0.04(+0.06%)
Oct 14, 2010 66.45 66.84 66.45 66.64 6,166,418 +0.24(+0.36%)
Oct 13, 2010 66.31 66.80 66.20 66.40 5,992,739 +0.32(+0.48%)
Oct 12, 2010 65.29 66.47 65.00 66.08 7,811,686 +0.56(+0.85%)
Oct 11, 2010 65.74 65.76 65.30 65.52 5,284,271 -0.23(-0.35%)
Oct 08, 2010 65.75 66.15 65.27 65.75 8,811,474 -0.35(-0.53%)
Oct 07, 2010 66.60 66.70 65.18 66.10 2,982 -2.01(-2.95%)
Oct 06, 2010 67.55 68.11 67.40 68.11 7,205,762 +0.35(+0.52%)
Oct 05, 2010 67.03 67.82 66.91 67.76 2,464 +0.89(+1.33%)
Oct 04, 2010 66.99 66.99 66.52 66.87 4,894,831 -0.13(-0.19%)
Oct 01, 2010 67.00 67.00 66.28 67.00 5,398,700 +0.56(+0.85%)
Sep 30, 2010 66.44 67.31 66.25 66.44 45,437 -0.31(-0.47%)
Sep 29, 2010 66.54 67.00 66.23 66.75 2,675 -0.03(-0.04%)
Sep 28, 2010 66.35 66.91 65.81 66.78 735 +0.41(+0.62%)
Sep 27, 2010 66.07 66.76 66.06 66.37 5,230,257 +0.24(+0.36%)
Sep 24, 2010 66.10 66.41 65.83 66.13 6,368,099 +0.34(+0.52%)
Sep 23, 2010 65.79 66.19 65.66 65.79 1,631 -0.87(-1.31%)
Sep 22, 2010 66.63 66.90 66.31 66.66 5,223,464 +0.20(+0.30%)
Sep 21, 2010 66.91 66.91 65.93 66.46 7,455,414 -0.43(-0.64%)
Sep 20, 2010 66.26 66.98 66.05 66.89 5,060,045 +0.77(+1.16%)
Sep 17, 2010 66.12 66.90 66.10 66.12 7,910,149 -0.38(-0.57%)
Sep 15, 2010 65.83 66.54 65.76 66.50 4,744,979 +0.52(+0.79%)
Sep 14, 2010 66.17 66.36 65.93 65.98 388 -0.27(-0.41%)
Sep 13, 2010 66.45 66.52 65.85 66.25 4,469,144 -0.16(-0.24%)
Sep 10, 2010 66.15 66.50 65.86 66.41 4,234,720 +0.31(+0.47%)
Sep 09, 2010 65.90 66.21 65.42 66.10 5,835,753 +0.67(+1.02%)
Sep 08, 2010 65.44 65.70 65.26 65.43 1,051 -0.05(-0.08%)
Sep 07, 2010 65.10 66.01 65.10 65.48 2,573 -0.09(-0.14%)
Sep 03, 2010 65.11 65.71 65.11 65.57 5,864,799 +0.60(+0.92%)
Sep 02, 2010 64.97 65.31 64.52 64.97 158 +0.08(+0.12%)
Sep 01, 2010 64.52 65.05 64.52 64.89 6,382,060 +0.76(+1.19%)
Aug 31, 2010 64.11 64.33 63.18 64.13 16,332 +0.37(+0.58%)
Aug 30, 2010 64.09 64.43 63.60 63.76 3,998,857 -0.36(-0.56%)
Aug 27, 2010 63.72 64.47 63.38 64.12 5,227,636 -0.04(-0.06%)
Aug 26, 2010 64.30 64.82 63.85 64.16 100,200 -0.41(-0.63%)
Aug 25, 2010 64.37 64.84 64.20 64.57 5,322,391 -0.21(-0.32%)
Aug 24, 2010 64.50 65.24 64.21 64.78 2,152 -0.04(-0.06%)
Aug 23, 2010 65.14 65.40 64.78 64.82 3,152,072 +0.02(+0.03%)
Aug 20, 2010 64.30 65.28 64.30 64.80 5,654,998 +0.14(+0.22%)
Aug 19, 2010 65.50 65.52 64.26 64.66 2,652 -0.86(-1.31%)
Aug 18, 2010 65.66 65.84 65.25 65.52 2,065 -0.03(-0.05%)
Aug 17, 2010 65.68 66.00 65.22 65.55 1,651 +0.12(+0.18%)
Aug 16, 2010 65.30 65.50 64.80 65.43 3,564,424 -0.13(-0.20%)
Aug 13, 2010 65.56 65.71 64.86 65.56 4,517,670 +0.38(+0.58%)
Aug 12, 2010 64.91 65.35 64.78 65.18 4,925,329 -0.27(-0.41%)
Aug 11, 2010 65.98 66.07 65.45 65.45 2,482 -0.66(-1.00%)
Aug 10, 2010 66.11 66.83 66.00 66.11 300 -0.31(-0.47%)
Aug 09, 2010 66.00 66.60 65.93 66.42 5,492,690 +0.52(+0.79%)
Aug 06, 2010 65.90 65.97 65.13 65.90 5,500,659 +0.32(+0.49%)
Aug 05, 2010 65.68 65.79 65.06 65.58 5,143,040 -0.59(-0.89%)
Aug 04, 2010 65.72 66.35 65.37 66.17 1,441 +0.40(+0.61%)
Aug 03, 2010 65.11 65.92 65.00 65.77 958 +0.50(+0.77%)
Aug 02, 2010 65.47 65.47 64.88 65.27 6,486,445 +0.36(+0.55%)
Jul 30, 2010 64.91 65.18 64.31 64.91 5,339,264 +0.02(+0.03%)
Jul 29, 2010 65.33 65.59 64.71 64.89 1,367 -0.80(-1.22%)
Jul 28, 2010 65.69 65.69 65.00 65.69 1,288 +0.00(+0.00%)
Jul 27, 2010 65.69 65.79 64.71 65.69 2,021 +0.71(+1.09%)
Jul 26, 2010 64.36 65.03 64.19 64.98 4,030,235 +0.53(+0.82%)
Jul 23, 2010 64.05 64.75 64.05 64.45 5,191,017 +0.24(+0.37%)
Jul 22, 2010 64.46 64.86 64.00 64.21 758 +0.26(+0.41%)
Jul 21, 2010 64.78 64.98 63.67 63.95 8,691,256 -0.78(-1.21%)
Jul 20, 2010 64.73 64.87 61.71 64.73 11,243,027 +2.68(+4.32%)
Jul 19, 2010 62.39 62.52 62.00 62.05 5,969,392 -0.40(-0.64%)
Jul 16, 2010 62.45 63.53 62.24 62.45 9,510,104 -0.94(-1.48%)
Jul 15, 2010 63.58 63.71 62.99 63.39 8,126,694 -0.17(-0.27%)
Jul 14, 2010 63.23 63.70 63.06 63.56 5,687,463 +0.13(+0.20%)
Jul 13, 2010 64.25 64.26 63.35 63.43 799 -0.31(-0.49%)
Jul 12, 2010 63.25 63.75 63.05 63.74 4,205,289 +0.24(+0.38%)
Jul 09, 2010 63.50 64.11 63.30 63.50 5,020,479 -0.50(-0.78%)
Jul 08, 2010 63.21 64.00 62.91 64.00 662 +1.07(+1.70%)
Jul 07, 2010 61.60 63.08 61.27 62.93 7,296,126 +1.29(+2.09%)
Jul 06, 2010 61.74 61.89 60.95 61.64 5,509 +0.11(+0.18%)
Jul 02, 2010 61.53 62.15 61.38 61.53 5,988,251 -0.02(-0.03%)
Jul 01, 2010 61.55 61.66 60.32 61.55 739 +0.54(+0.89%)
Jun 30, 2010 61.01 61.73 60.50 61.01 526 -0.22(-0.36%)
Jun 29, 2010 61.46 61.77 60.89 61.23 330 +0.46(+0.76%)
Jun 25, 2010 60.77 62.49 60.77 60.77 22,935,608 -1.63(-2.61%)
Jun 24, 2010 62.37 62.99 62.25 62.40 703 -0.33(-0.53%)
Jun 23, 2010 63.22 63.22 62.31 62.73 6,516,802 -0.57(-0.90%)
Jun 22, 2010 64.03 64.25 63.18 63.30 130 -0.72(-1.12%)
Jun 21, 2010 64.54 64.79 63.74 64.02 5,158,727 -0.06(-0.09%)
Jun 18, 2010 64.08 64.67 64.03 64.08 8,948,013 -0.41(-0.64%)
Jun 17, 2010 63.96 64.56 63.75 64.49 5,179,847 +0.58(+0.91%)
Jun 16, 2010 63.79 64.05 63.56 63.91 5,959,954 -0.33(-0.51%)
Jun 15, 2010 63.88 64.29 63.84 64.24 100 +0.39(+0.61%)
Jun 14, 2010 63.90 64.23 63.24 63.85 4,941,710 +0.29(+0.46%)
Jun 11, 2010 63.50 63.56 62.94 63.56 5,466,071 -0.28(-0.44%)
Jun 10, 2010 63.03 63.90 63.03 63.84 370 +1.35(+2.16%)
Jun 09, 2010 62.86 63.07 62.33 62.49 7,056,301 -0.16(-0.26%)
Jun 08, 2010 61.44 62.80 61.40 62.65 7,538,206 +0.92(+1.49%)
Jun 07, 2010 61.37 62.56 61.29 61.73 7,694,092 +0.29(+0.47%)
Jun 04, 2010 61.44 62.46 61.29 61.44 10,309,768 -1.93(-3.05%)
Jun 03, 2010 63.50 63.65 63.00 63.37 6,448,378 -0.09(-0.14%)
Jun 02, 2010 62.60 63.46 61.83 63.46 55,361 +0.70(+1.12%)
Jun 01, 2010 62.66 63.59 61.90 62.76 100 -0.13(-0.21%)
May 28, 2010 62.89 63.46 62.73 62.89 7,546,977 -0.01(-0.02%)
May 27, 2010 61.97 62.93 61.52 62.90 9,428,372 +1.67(+2.73%)
May 26, 2010 63.06 63.06 61.04 61.23 1,735 -1.66(-2.64%)
May 25, 2010 61.93 62.92 61.65 62.89 9,156,870 -0.43(-0.68%)
May 24, 2010 63.09 64.01 62.60 63.32 6,334,528 -0.26(-0.41%)
May 21, 2010 63.21 63.64 62.14 63.58 14,586,377 -1.22(-1.88%)
May 20, 2010 64.53 64.80 63.86 64.80 1,164 -1.24(-1.88%)
May 19, 2010 66.30 66.38 65.50 66.04 7,867,739 -0.49(-0.74%)
May 18, 2010 66.92 67.30 66.40 66.53 1,556 -0.22(-0.33%)
May 17, 2010 66.11 66.96 66.07 66.75 6,943,994 +0.68(+1.03%)
May 14, 2010 66.07 66.60 65.77 66.07 9,731,735 -0.41(-0.62%)
May 13, 2010 67.02 67.08 66.46 66.48 7,800,677 -0.74(-1.10%)
May 12, 2010 67.24 67.61 66.81 67.22 13,170,212 +0.67(+1.01%)
May 11, 2010 66.88 67.00 66.49 66.55 7,240,711 +0.14(+0.21%)
May 10, 2010 66.15 66.45 65.95 66.41 10,833,726 +1.84(+2.85%)
May 07, 2010 64.46 65.04 63.66 64.57 13,221,594 -0.84(-1.28%)
May 06, 2010 65.41 66.20 61.91 65.41 9,200 -0.00(-0.00%)
May 05, 2010 65.40 65.61 65.02 65.41 7,658,715 -0.02(-0.03%)
May 04, 2010 65.30 65.98 65.05 65.43 8,383,005 -0.26(-0.40%)
May 03, 2010 65.28 66.00 64.89 65.69 5,807,835 +0.47(+0.72%)
Apr 30, 2010 65.33 65.98 65.18 65.22 8,274,180 +0.02(+0.03%)
Apr 29, 2010 64.95 65.50 64.83 65.20 7,713,902 +0.45(+0.69%)
Apr 28, 2010 64.28 64.82 63.60 64.75 10,229,590 +0.52(+0.81%)
Apr 27, 2010 64.93 65.20 64.07 64.23 8,615,261 -0.79(-1.22%)
Apr 26, 2010 64.84 65.44 64.61 65.02 8,096,854 +0.31(+0.48%)
Apr 23, 2010 64.85 64.85 64.17 64.71 9,008,965 -0.05(-0.08%)
Apr 22, 2010 65.75 65.79 64.50 64.76 9,689,677 -1.22(-1.85%)
Apr 21, 2010 65.98 66.31 65.61 65.98 70,999 +0.08(+0.12%)
Apr 20, 2010 66.17 66.40 65.72 65.90 6,780,858 -0.22(-0.33%)
Apr 19, 2010 66.08 66.39 65.70 66.12 6,354,595 -0.02(-0.03%)
Apr 16, 2010 66.01 66.65 65.96 66.14 7,375,475 -0.13(-0.20%)
Apr 15, 2010 65.97 66.50 65.80 66.27 5,968,497 -0.02(-0.03%)
Apr 14, 2010 66.20 66.30 65.83 66.29 5,202,275 -0.10(-0.15%)
Apr 13, 2010 66.16 66.50 66.02 66.39 5,190,708 +0.07(+0.11%)
Apr 12, 2010 66.35 66.67 66.26 66.32 5,073,991 -0.04(-0.06%)
Apr 09, 2010 65.93 66.43 65.86 66.36 4,757,609 +0.39(+0.59%)
Apr 08, 2010 65.75 66.19 65.62 65.97 6,646,249 -0.02(-0.03%)
Apr 07, 2010 66.39 66.52 65.75 65.99 8,204,144 -0.40(-0.60%)
Apr 06, 2010 65.79 66.63 65.79 66.39 6,734,645 +0.09(+0.14%)
Apr 05, 2010 66.68 66.68 65.83 66.30 6,732,559 -0.38(-0.57%)
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.