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 31, 2017 115.24 115.84 114.93 115.73 4,709,458 +0.58(+0.50%)
Aug 30, 2017 115.13 115.41 114.91 115.15 2,490,984 -0.69(-0.60%)
Aug 29, 2017 115.55 116.10 115.51 115.84 2,348,661 +0.30(+0.26%)
Aug 28, 2017 116.12 116.29 115.08 115.54 2,932,567 -0.31(-0.27%)
Aug 25, 2017 116.74 116.90 115.80 115.85 3,443,198 -0.37(-0.32%)
Aug 24, 2017 117.26 117.29 116.03 116.22 4,760,021 -1.07(-0.91%)
Aug 23, 2017 117.90 118.12 117.23 117.29 2,616,268 -0.63(-0.53%)
Aug 22, 2017 118.25 118.70 117.65 117.92 2,313,592 -0.34(-0.29%)
Aug 21, 2017 117.80 118.46 117.55 118.26 2,119,494 +0.66(+0.56%)
Aug 18, 2017 118.29 118.43 117.40 117.60 3,776,515 -0.79(-0.67%)
Aug 17, 2017 119.00 119.39 118.25 118.39 3,096,945 -0.71(-0.60%)
Aug 16, 2017 118.96 119.36 118.82 119.10 2,373,919 +0.13(+0.11%)
Aug 15, 2017 117.88 119.15 117.85 118.97 2,749,754 +1.13(+0.96%)
Aug 14, 2017 117.36 118.18 117.01 117.84 3,191,713 +1.33(+1.14%)
Aug 11, 2017 116.75 117.25 116.35 116.51 2,759,739 +0.13(+0.11%)
Aug 10, 2017 116.35 116.84 116.08 116.38 2,236,003 -0.25(-0.21%)
Aug 09, 2017 116.49 116.70 115.96 116.63 2,513,820 -0.08(-0.07%)
Aug 08, 2017 116.80 116.95 116.37 116.71 2,405,675 -0.25(-0.21%)
Aug 07, 2017 116.45 117.22 116.38 116.96 2,569,552 +0.59(+0.51%)
Aug 04, 2017 116.32 116.49 115.86 116.37 2,955,165 +0.07(+0.06%)
Aug 03, 2017 115.73 116.66 115.68 116.30 2,986,158 +0.69(+0.60%)
Aug 02, 2017 115.73 115.98 115.14 115.61 2,626,447 -0.31(-0.27%)
Aug 01, 2017 116.69 116.77 115.90 115.92 2,877,629 -0.69(-0.59%)
Jul 31, 2017 116.53 116.86 116.18 116.61 3,098,647 +0.00(+0.00%)
Jul 28, 2017 117.31 117.47 116.20 116.61 3,276,278 -0.73(-0.62%)
Jul 27, 2017 117.33 118.06 116.62 117.34 2,954,795 +0.15(+0.13%)
Jul 26, 2017 116.30 117.42 116.15 117.19 3,305,495 +0.74(+0.64%)
Jul 25, 2017 116.63 116.78 116.14 116.45 3,075,078 +0.32(+0.28%)
Jul 24, 2017 116.50 116.67 116.09 116.13 3,681,323 -0.50(-0.43%)
Jul 21, 2017 115.78 116.67 115.38 116.63 3,476,448 +1.12(+0.97%)
Jul 20, 2017 115.34 116.06 115.11 115.51 3,518,141 +0.17(+0.15%)
Jul 19, 2017 115.01 115.35 114.63 115.34 2,578,212 +0.33(+0.29%)
Jul 18, 2017 114.85 115.15 114.39 115.01 2,694,840 +0.08(+0.07%)
Jul 17, 2017 114.94 115.12 114.84 114.93 2,481,948 +0.00(+0.00%)
Jul 14, 2017 114.26 115.11 114.25 114.93 2,956,439 +0.91(+0.80%)
Jul 13, 2017 114.95 115.04 113.92 114.02 3,089,432 -0.75(-0.65%)
Jul 12, 2017 114.49 114.98 114.28 114.77 3,885,229 +1.03(+0.91%)
Jul 11, 2017 113.34 113.98 112.25 113.74 6,368,121 -0.53(-0.46%)
Jul 10, 2017 115.92 116.00 114.20 114.27 5,770,840 -1.24(-1.07%)
Jul 07, 2017 115.41 115.66 114.83 115.51 3,972,488 +0.38(+0.33%)
Jul 06, 2017 114.97 115.42 114.85 115.13 4,006,999 -0.17(-0.15%)
Jul 05, 2017 115.50 115.55 114.88 115.30 4,023,052 -0.14(-0.12%)
Jul 03, 2017 115.55 116.00 115.34 115.44 2,250,824 -0.05(-0.04%)
Jun 30, 2017 115.53 116.11 115.30 115.49 3,313,250 +0.31(+0.27%)
Jun 29, 2017 116.07 116.20 114.89 115.18 3,474,360 -1.20(-1.03%)
Jun 28, 2017 116.52 116.87 116.20 116.38 3,110,592 +0.44(+0.38%)
Jun 27, 2017 117.24 117.38 115.94 115.94 2,884,276 -1.18(-1.01%)
Jun 26, 2017 117.42 117.83 117.06 117.12 2,704,461 +0.16(+0.14%)
Jun 23, 2017 116.21 117.37 116.09 116.96 3,453,406 +0.81(+0.70%)
Jun 22, 2017 117.33 117.41 116.05 116.15 3,288,149 -1.27(-1.08%)
Jun 21, 2017 117.78 118.24 117.24 117.42 3,767,097 -0.53(-0.45%)
Jun 20, 2017 117.29 118.14 117.18 117.95 3,703,498 +0.66(+0.56%)
Jun 19, 2017 117.02 117.29 116.23 117.29 2,436,611 +0.43(+0.37%)
Jun 16, 2017 117.37 117.40 116.30 116.86 5,156,209 -0.35(-0.30%)
Jun 15, 2017 117.00 117.47 116.51 117.21 3,372,664 -0.16(-0.14%)
Jun 14, 2017 116.91 118.06 116.83 117.37 3,597,242 +1.05(+0.90%)
Jun 13, 2017 115.47 116.59 115.47 116.32 2,760,749 +0.09(+0.08%)
Jun 12, 2017 115.94 116.62 115.92 116.23 3,492,098 +0.29(+0.25%)
Jun 09, 2017 115.66 116.13 115.36 115.94 3,197,723 +0.05(+0.04%)
Jun 08, 2017 117.08 115.59 115.89 3,956,710 -1.16(-0.99%)
Jun 07, 2017 117.17 117.57 116.82 117.05 3,681,102 -0.65(-0.55%)
Jun 06, 2017 117.78 117.94 117.46 117.70 2,643,156 -0.18(-0.15%)
Jun 05, 2017 117.39 117.97 117.05 117.88 2,969,490 +0.21(+0.18%)
Jun 02, 2017 117.46 117.70 117.04 117.67 3,162,869 +0.44(+0.38%)
Jun 01, 2017 116.80 117.26 116.06 117.23 4,404,853 +0.36(+0.31%)
May 31, 2017 116.91 117.94 116.87 116.87 5,232,886 -1.14(-0.97%)
May 30, 2017 117.74 118.12 117.50 118.01 3,231,598 +0.10(+0.08%)
May 26, 2017 117.25 118.00 117.25 117.91 3,104,759 +0.38(+0.32%)
May 25, 2017 116.36 117.68 116.15 117.53 3,596,138 +1.47(+1.27%)
May 24, 2017 115.31 116.33 115.12 116.06 2,861,092 +1.01(+0.88%)
May 23, 2017 114.71 115.44 114.71 115.05 3,261,263 +0.35(+0.31%)
May 22, 2017 113.69 115.00 113.69 114.70 3,323,940 +1.01(+0.89%)
May 19, 2017 114.17 114.50 113.45 113.69 5,750,075 -0.34(-0.30%)
May 18, 2017 113.78 114.28 113.29 114.03 3,439,503 +0.29(+0.25%)
May 17, 2017 113.79 114.29 113.32 113.74 2,999,270 -0.05(-0.04%)
May 16, 2017 114.06 114.66 113.59 113.79 2,444,255 -0.15(-0.13%)
May 15, 2017 112.90 114.00 112.77 113.94 3,500,274 +1.03(+0.91%)
May 12, 2017 112.93 113.30 112.72 112.91 2,383,496 -0.13(-0.12%)
May 11, 2017 112.64 113.09 112.53 113.04 2,277,084 +0.20(+0.18%)
May 10, 2017 112.70 112.87 112.48 112.84 2,160,107 +0.12(+0.11%)
May 09, 2017 113.24 113.41 112.55 112.72 2,708,153 -0.50(-0.44%)
May 08, 2017 113.20 113.43 112.78 113.22 3,097,181 +0.00(+0.00%)
May 05, 2017 113.04 113.28 112.74 113.22 3,046,064 +0.26(+0.23%)
May 04, 2017 112.17 113.00 111.81 112.96 3,488,798 +1.17(+1.05%)
May 03, 2017 112.39 112.65 111.70 111.79 3,342,585 -0.50(-0.45%)
May 02, 2017 112.75 112.82 112.07 112.29 3,082,363 +0.01(+0.01%)
May 01, 2017 112.93 113.11 112.27 112.28 4,074,291 -1.00(-0.88%)
Apr 28, 2017 112.34 113.43 112.19 113.28 4,872,033 +0.64(+0.57%)
Apr 27, 2017 113.10 113.44 112.51 112.64 4,096,239 -0.69(-0.61%)
Apr 26, 2017 111.75 113.76 111.34 113.33 5,343,083 -0.83(-0.73%)
Apr 25, 2017 114.21 114.57 114.00 114.16 3,643,332 -0.16(-0.14%)
Apr 24, 2017 114.36 114.48 113.91 114.32 3,221,543 +0.89(+0.78%)
Apr 21, 2017 113.55 113.80 113.27 113.43 3,885,269 -0.16(-0.14%)
Apr 20, 2017 113.52 113.97 113.39 113.59 2,972,962 -0.03(-0.03%)
Apr 19, 2017 114.42 114.49 113.48 113.62 3,044,737 -0.66(-0.58%)
Apr 18, 2017 113.44 114.61 113.41 114.28 4,574,200 +0.96(+0.85%)
Apr 17, 2017 112.74 113.32 112.68 113.32 2,917,688 +0.64(+0.57%)
Apr 13, 2017 113.25 113.38 112.65 112.68 3,257,297 -0.93(-0.82%)
Apr 12, 2017 112.05 113.77 111.90 113.61 6,260,257 +1.88(+1.68%)
Apr 11, 2017 111.71 112.08 111.35 111.73 3,031,448 -0.29(-0.26%)
Apr 10, 2017 111.70 112.14 111.41 112.02 2,873,249 +0.41(+0.37%)
Apr 07, 2017 111.70 111.96 111.44 111.61 2,799,610 +0.03(+0.03%)
Apr 06, 2017 112.12 112.28 111.42 111.58 2,740,551 -0.36(-0.32%)
Apr 05, 2017 112.04 112.59 111.69 111.94 2,991,960 -0.14(-0.12%)
Apr 04, 2017 111.99 112.22 111.63 112.08 2,360,663 +0.22(+0.20%)
Apr 03, 2017 111.95 112.36 111.46 111.86 3,587,129 +0.00(+0.00%)
Mar 31, 2017 112.31 112.47 111.83 111.86 3,744,389 -0.32(-0.29%)
Mar 30, 2017 112.29 112.55 112.00 112.18 2,104,918 -0.25(-0.22%)
Mar 29, 2017 112.06 112.53 111.97 112.43 2,683,678 -0.02(-0.02%)
Mar 28, 2017 111.81 112.76 111.64 112.45 3,945,393 +0.62(+0.55%)
Mar 27, 2017 111.87 112.29 111.57 111.83 3,514,557 -0.29(-0.26%)
Mar 24, 2017 111.98 112.25 111.79 112.12 3,913,223 +0.34(+0.30%)
Mar 23, 2017 111.95 112.33 111.67 111.78 3,208,212 -0.24(-0.21%)
Mar 22, 2017 112.31 112.38 111.57 112.02 3,882,237 +0.25(+0.22%)
Mar 21, 2017 111.54 112.31 111.47 111.77 5,587,739 +0.62(+0.56%)
Mar 20, 2017 111.15 111.44 110.81 111.15 3,382,089 -0.24(-0.22%)
Mar 17, 2017 111.48 111.52 110.93 111.39 6,444,384 +0.25(+0.22%)
Mar 16, 2017 111.09 111.20 110.53 111.14 4,580,674 +0.03(+0.03%)
Mar 15, 2017 109.56 111.23 109.50 111.11 4,973,393 +1.77(+1.62%)
Mar 14, 2017 109.28 109.73 109.12 109.34 3,630,038 -0.07(-0.06%)
Mar 13, 2017 109.32 109.80 109.03 109.41 3,131,237 -0.18(-0.16%)
Mar 10, 2017 109.58 109.71 109.28 109.59 3,488,905 +0.57(+0.52%)
Mar 09, 2017 109.56 109.61 108.91 109.02 4,066,952 -0.28(-0.26%)
Mar 08, 2017 109.17 109.33 108.47 109.30 5,239,189 -0.02(-0.02%)
Mar 07, 2017 109.16 109.77 109.00 109.32 4,359,609 -0.31(-0.28%)
Mar 06, 2017 109.80 110.19 109.43 109.63 4,490,915 -0.93(-0.84%)
Mar 03, 2017 110.10 110.67 109.65 110.56 4,130,942 +0.45(+0.41%)
Mar 02, 2017 109.81 110.32 109.43 110.11 3,880,741 +0.38(+0.35%)
Mar 01, 2017 109.60 110.32 109.17 109.73 4,750,734 -0.65(-0.59%)
Feb 28, 2017 109.05 110.60 109.05 110.38 4,684,647 +1.11(+1.02%)
Feb 27, 2017 109.69 109.88 109.23 109.27 3,468,248 -0.56(-0.51%)
Feb 24, 2017 109.50 109.92 109.33 109.83 3,991,764 +0.29(+0.26%)
Feb 23, 2017 109.12 110.00 109.12 109.54 3,382,588 +0.13(+0.12%)
Feb 22, 2017 109.37 109.78 109.17 109.41 3,815,267 +0.05(+0.05%)
Feb 21, 2017 108.07 109.50 107.95 109.36 5,370,662 +1.21(+1.12%)
Feb 17, 2017 108.15 108.15 108.15 0 +0.03(+0.03%)
Feb 16, 2017 107.15 108.18 106.32 108.12 5,559,403 +1.39(+1.30%)
Feb 15, 2017 105.35 107.25 104.77 106.73 7,615,251 -0.19(-0.18%)
Feb 14, 2017 106.17 107.00 105.67 106.92 5,663,435 +0.40(+0.38%)
Feb 13, 2017 106.50 106.69 105.88 106.52 3,464,258 +0.42(+0.40%)
Feb 10, 2017 105.83 106.34 105.59 106.10 2,475,506 +0.13(+0.12%)
Feb 09, 2017 105.69 106.49 105.02 105.97 4,012,387 +0.28(+0.26%)
Feb 08, 2017 105.50 106.23 105.25 105.69 3,407,014 +0.08(+0.08%)
Feb 07, 2017 104.63 105.90 104.63 105.61 3,980,353 +1.04(+0.99%)
Feb 06, 2017 105.10 105.24 104.53 104.57 4,355,209 -0.54(-0.51%)
Feb 03, 2017 104.44 105.77 104.06 105.11 4,287,147 +1.08(+1.04%)
Feb 02, 2017 103.76 104.39 103.29 104.03 3,213,734 +1.02(+0.99%)
Feb 01, 2017 103.61 103.78 102.98 103.01 3,515,098 -0.77(-0.74%)
Jan 31, 2017 103.21 104.17 103.21 103.78 3,843,692 +0.09(+0.09%)
Jan 30, 2017 103.04 103.72 103.00 103.69 3,462,554 +0.21(+0.20%)
Jan 27, 2017 104.38 104.41 103.43 103.48 4,248,229 -0.66(-0.63%)
Jan 26, 2017 104.51 104.73 104.07 104.14 3,634,560 -0.47(-0.45%)
Jan 25, 2017 104.71 105.19 104.54 104.61 3,566,029 -0.10(-0.10%)
Jan 24, 2017 104.00 104.93 103.78 104.71 4,992,265 +0.70(+0.67%)
Jan 23, 2017 102.90 104.22 102.83 104.01 4,559,802 +0.77(+0.75%)
Jan 20, 2017 102.79 103.32 102.44 103.24 4,750,772 +0.88(+0.86%)
Jan 19, 2017 102.28 103.00 102.17 102.36 3,923,119 -0.38(-0.37%)
Jan 18, 2017 102.40 103.00 102.32 102.74 4,340,388 +0.55(+0.54%)
Jan 17, 2017 101.07 102.32 101.06 102.19 3,745,653 +0.64(+0.63%)
Jan 13, 2017 101.55 101.55 101.55 0 -0.29(-0.28%)
Jan 12, 2017 101.71 102.52 101.58 101.84 3,126,043 +0.03(+0.03%)
Jan 11, 2017 101.84 102.36 101.41 101.81 4,650,289 -0.16(-0.16%)
Jan 10, 2017 103.32 103.32 101.75 101.97 5,394,503 -1.49(-1.44%)
Jan 09, 2017 104.16 104.25 103.25 103.46 5,603,419 -1.10(-1.05%)
Jan 06, 2017 104.98 105.16 104.12 104.56 4,109,653 -0.15(-0.14%)
Jan 05, 2017 104.52 105.12 104.19 104.71 5,087,216 -0.14(-0.13%)
Jan 04, 2017 105.11 105.61 104.79 104.85 3,026,725 +0.20(+0.19%)
Jan 03, 2017 104.94 105.09 104.21 104.65 3,741,206 +0.02(+0.02%)
Dec 30, 2016 104.63 104.63 104.63 0 -0.36(-0.34%)
Dec 29, 2016 104.50 105.10 104.48 104.99 2,438,075 +0.37(+0.35%)
Dec 28, 2016 104.87 105.10 104.52 104.62 1,878,615 -0.51(-0.49%)
Dec 27, 2016 105.09 105.32 104.99 105.13 1,504,935 +0.04(+0.04%)
Dec 23, 2016 105.09 105.09 105.09 0 -0.26(-0.25%)
Dec 22, 2016 104.55 105.45 104.25 105.35 2,605,092 +0.65(+0.62%)
Dec 21, 2016 104.82 105.69 104.69 104.70 3,245,168 -0.20(-0.19%)
Dec 20, 2016 104.89 105.04 104.38 104.90 4,903,446 -0.51(-0.48%)
Dec 19, 2016 105.46 105.87 105.13 105.41 3,683,744 -0.46(-0.43%)
Dec 16, 2016 105.55 105.92 105.13 105.87 7,499,286 +0.57(+0.54%)
Dec 15, 2016 104.23 105.57 104.23 105.30 4,179,374 +0.83(+0.79%)
Dec 14, 2016 105.88 106.53 104.21 104.47 5,007,328 -1.16(-1.10%)
Dec 13, 2016 104.81 106.01 104.68 105.63 4,335,831 +0.91(+0.87%)
Dec 12, 2016 103.82 104.87 103.67 104.72 4,847,212 +1.15(+1.11%)
Dec 09, 2016 102.23 104.05 102.04 103.57 5,040,175 +1.42(+1.39%)
Dec 08, 2016 102.14 102.61 102.00 102.15 3,993,919 -0.66(-0.64%)
Dec 07, 2016 101.16 102.93 101.16 102.81 4,869,680 +1.26(+1.24%)
Dec 06, 2016 101.08 101.61 100.81 101.55 4,824,923 +0.84(+0.83%)
Dec 05, 2016 100.62 100.91 100.12 100.71 3,958,232 +0.11(+0.11%)
Dec 02, 2016 99.40 100.64 99.40 100.60 4,594,602 +1.57(+1.59%)
Dec 01, 2016 99.89 100.01 98.50 99.03 7,123,022 -1.07(-1.07%)
Nov 30, 2016 101.51 101.92 100.10 100.10 8,123,391 -2.44(-2.38%)
Nov 29, 2016 102.79 103.05 102.30 102.54 3,875,926 -0.25(-0.24%)
Nov 28, 2016 102.27 103.25 101.90 102.79 5,549,368 +0.62(+0.61%)
Nov 25, 2016 102.00 102.91 101.74 102.17 3,644,945 +0.64(+0.63%)
Nov 23, 2016 101.53 101.53 101.53 0 -1.36(-1.32%)
Nov 22, 2016 102.53 103.00 102.44 102.89 4,536,707 +0.63(+0.62%)
Nov 21, 2016 101.31 102.32 101.48 102.26 3,870,645 +0.95(+0.94%)
Nov 18, 2016 101.40 101.80 101.17 101.31 4,919,150 -0.31(-0.31%)
Nov 17, 2016 101.81 101.93 101.28 101.62 4,211,375 -0.09(-0.09%)
Nov 16, 2016 102.36 102.90 101.47 101.71 3,952,736 -0.14(-0.14%)
Nov 15, 2016 101.40 102.05 100.82 101.85 5,671,535 +0.46(+0.45%)
Nov 14, 2016 102.86 103.34 100.45 101.39 7,227,400 -1.80(-1.74%)
Nov 11, 2016 103.00 103.77 102.57 103.19 5,888,361 -0.06(-0.06%)
Nov 10, 2016 106.89 106.89 102.40 103.25 9,095,248 -4.00(-3.73%)
Nov 09, 2016 106.45 107.35 105.00 107.25 6,511,495 -1.47(-1.35%)
Nov 08, 2016 106.97 108.93 106.97 108.72 4,670,691 +1.76(+1.65%)
Nov 07, 2016 106.66 107.20 106.38 106.96 5,459,808 +1.15(+1.09%)
Nov 04, 2016 106.56 106.97 105.81 105.81 2,897,631 -0.82(-0.77%)
Nov 03, 2016 107.07 107.14 106.52 106.63 3,447,667 -0.08(-0.07%)
Nov 02, 2016 106.68 107.44 106.61 106.71 3,679,154 +0.00(+0.00%)
Nov 01, 2016 107.14 107.30 106.12 106.71 4,289,551 -0.49(-0.46%)
Oct 31, 2016 107.03 107.43 106.92 107.20 3,141,704 +0.13(+0.12%)
Oct 28, 2016 106.90 107.53 106.52 107.07 3,378,934 +0.44(+0.41%)
Oct 27, 2016 107.28 107.54 106.30 106.63 4,205,262 -0.44(-0.41%)
Oct 26, 2016 107.49 107.95 106.95 107.07 3,440,700 -0.16(-0.15%)
Oct 25, 2016 107.39 107.63 106.81 107.23 3,756,272 -0.08(-0.07%)
Oct 24, 2016 106.12 107.90 106.12 107.31 5,125,955 +1.69(+1.60%)
Oct 21, 2016 106.01 106.01 105.27 105.62 3,615,418 -0.25(-0.24%)
Oct 20, 2016 106.11 106.32 105.58 105.87 3,751,570 -0.39(-0.37%)
Oct 19, 2016 106.81 107.01 106.08 106.26 4,330,607 -0.69(-0.65%)
Oct 18, 2016 107.45 108.18 106.94 106.95 3,850,027 +0.10(+0.09%)
Oct 17, 2016 106.83 107.07 106.56 106.85 4,104,370 +0.02(+0.02%)
Oct 14, 2016 106.07 107.06 105.78 106.83 4,788,606 +0.91(+0.86%)
Oct 13, 2016 105.85 106.17 105.29 105.92 3,582,563 -0.16(-0.15%)
Oct 12, 2016 105.87 106.16 105.50 106.08 3,419,758 +0.51(+0.48%)
Oct 11, 2016 106.12 106.21 105.00 105.57 3,814,397 -0.65(-0.61%)
Oct 10, 2016 106.45 106.62 105.82 106.22 3,119,298 +0.23(+0.22%)
Oct 07, 2016 106.76 106.92 105.65 105.99 4,398,433 -0.41(-0.39%)
Oct 06, 2016 105.73 106.53 105.46 106.40 4,886,045 +0.39(+0.37%)
Oct 05, 2016 107.24 107.49 105.69 106.01 6,296,744 -1.09(-1.02%)
Oct 04, 2016 108.31 108.37 106.58 107.10 5,830,099 -1.15(-1.06%)
Oct 03, 2016 108.77 108.83 107.47 108.25 4,534,304 -0.52(-0.48%)
Sep 30, 2016 108.37 109.24 108.37 108.77 7,135,027 +1.01(+0.94%)
Sep 29, 2016 109.50 109.71 107.71 107.76 7,236,416 +0.38(+0.35%)
Sep 28, 2016 107.91 107.91 106.86 107.38 5,006,682 -0.11(-0.10%)
Sep 27, 2016 107.37 107.87 106.73 107.49 3,764,897 +0.46(+0.43%)
Sep 26, 2016 107.24 107.38 106.87 107.03 4,440,402 -0.31(-0.29%)
Sep 23, 2016 107.68 107.99 107.04 107.34 3,235,889 -0.48(-0.45%)
Sep 22, 2016 107.49 107.94 107.31 107.82 3,869,355 +0.69(+0.64%)
Sep 21, 2016 106.30 107.37 105.88 107.13 3,913,862 +0.83(+0.78%)
Sep 20, 2016 106.10 106.71 105.96 106.30 3,561,663 +0.63(+0.60%)
Sep 19, 2016 105.21 106.12 104.92 105.67 3,439,311 +0.39(+0.37%)
Sep 16, 2016 105.00 105.50 104.58 105.28 4,934,066 -0.20(-0.19%)
Sep 15, 2016 104.95 105.72 104.70 105.48 3,900,202 +0.43(+0.41%)
Sep 14, 2016 104.82 105.64 104.60 105.05 4,007,846 +0.46(+0.44%)
Sep 13, 2016 105.94 105.95 104.29 104.59 4,597,676 -1.43(-1.35%)
Sep 12, 2016 104.30 106.22 104.30 106.02 4,569,372 +1.97(+1.89%)
Sep 09, 2016 106.02 106.19 104.05 104.05 6,134,504 -2.83(-2.65%)
Sep 08, 2016 107.10 107.33 106.49 106.88 3,491,416 -0.33(-0.31%)
Sep 07, 2016 107.76 107.97 106.78 107.21 3,260,537 -0.71(-0.66%)
Sep 06, 2016 107.79 108.12 107.39 107.92 2,913,270 +0.05(+0.05%)
Sep 02, 2016 107.58 107.87 107.87 107.87 3,671,200 +0.58(+0.54%)
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.