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 (%)
Oct 31, 2011 62.59 63.58 62.59 62.95 9,350,866 -0.25(-0.40%)
Oct 28, 2011 63.24 63.47 62.76 63.20 8,076,093 +0.32(+0.51%)
Oct 27, 2011 62.91 63.06 62.17 62.88 11,070,511 +0.87(+1.40%)
Oct 26, 2011 62.07 62.16 61.50 62.01 7,588,856 +0.19(+0.31%)
Oct 25, 2011 62.37 62.57 61.71 61.82 9,199,054 -0.28(-0.45%)
Oct 24, 2011 62.30 62.50 61.75 62.10 7,489,968 -0.18(-0.29%)
Oct 21, 2011 62.57 62.88 62.00 62.28 10,699,273 +0.16(+0.26%)
Oct 20, 2011 62.28 62.46 61.89 62.12 6,209,595 +0.01(+0.02%)
Oct 19, 2011 62.40 62.76 62.02 62.11 5,719,617 -0.30(-0.48%)
Oct 18, 2011 62.02 62.81 61.67 62.41 7,361,196 +0.52(+0.84%)
Oct 17, 2011 61.86 62.62 61.80 61.89 5,094,903 -0.35(-0.56%)
Oct 14, 2011 62.73 62.75 61.79 62.24 8,736,598 -0.12(-0.19%)
Oct 13, 2011 62.19 62.40 62.01 62.36 6,887,231 -0.34(-0.54%)
Oct 12, 2011 62.37 63.62 62.00 62.70 13,796,119 +1.75(+2.87%)
Oct 11, 2011 61.57 61.82 60.51 60.95 10,260,559 -0.92(-1.49%)
Oct 10, 2011 61.66 61.93 61.37 61.87 5,985,398 +0.85(+1.39%)
Oct 07, 2011 60.98 61.56 60.60 61.02 7,910,202 +0.45(+0.74%)
Oct 06, 2011 59.50 60.61 59.48 60.57 8,023,897 +0.28(+0.46%)
Oct 05, 2011 60.15 60.34 59.33 60.29 9,193,935 -0.16(-0.26%)
Oct 04, 2011 59.72 60.56 58.50 60.45 11,389,338 +0.16(+0.27%)
Oct 03, 2011 61.17 62.08 60.24 60.29 10,571,672 -1.61(-2.60%)
Sep 30, 2011 62.37 62.99 61.85 61.90 7,406,427 -0.68(-1.09%)
Sep 29, 2011 62.74 63.12 61.95 62.58 6,609,085 +0.61(+0.98%)
Sep 28, 2011 62.61 63.31 61.86 61.97 7,054,212 -0.46(-0.74%)
Sep 27, 2011 62.72 63.13 62.23 62.43 7,991,455 +0.54(+0.87%)
Sep 26, 2011 60.75 62.04 60.73 61.89 10,312,382 +1.55(+2.57%)
Sep 23, 2011 60.59 60.79 59.65 60.34 11,139,063 -0.58(-0.95%)
Sep 22, 2011 60.00 61.19 59.59 60.92 16,340,937 +0.13(+0.21%)
Sep 21, 2011 61.64 62.01 60.74 60.79 14,349,584 +0.40(+0.66%)
Sep 20, 2011 60.66 61.38 60.29 60.39 9,630,117 -0.17(-0.28%)
Sep 19, 2011 61.12 61.19 60.00 60.56 13,586,936 -1.49(-2.40%)
Sep 16, 2011 63.06 63.06 61.58 62.05 16,671,575 -1.17(-1.85%)
Sep 15, 2011 62.08 63.59 60.98 63.22 18,666,344 +1.64(+2.66%)
Sep 14, 2011 60.86 62.16 60.27 61.58 10,602,771 +1.04(+1.72%)
Sep 13, 2011 60.30 60.93 60.12 60.54 9,470,633 +0.40(+0.67%)
Sep 12, 2011 59.40 60.24 59.25 60.14 11,253,453 +0.15(+0.25%)
Sep 09, 2011 61.07 61.20 59.68 59.99 14,838,258 -1.35(-2.20%)
Sep 08, 2011 61.42 61.49 61.10 61.34 11,827,156 -0.28(-0.45%)
Sep 07, 2011 62.98 62.99 61.18 61.62 14,913,333 -0.83(-1.33%)
Sep 06, 2011 61.75 62.58 61.52 62.45 8,217,087 -0.85(-1.34%)
Sep 02, 2011 63.63 64.11 63.18 63.30 5,789,905 -0.85(-1.33%)
Sep 01, 2011 64.38 64.88 64.10 64.15 5,986,343 -0.28(-0.43%)
Aug 31, 2011 64.13 64.75 64.01 64.43 8,353,582 -0.09(-0.14%)
Aug 30, 2011 63.97 64.91 63.66 64.52 7,969,528 +0.36(+0.56%)
Aug 29, 2011 63.71 64.21 63.54 64.16 18,826,012 +1.00(+1.58%)
Aug 26, 2011 63.35 63.52 62.00 63.16 12,274,111 +0.14(+0.22%)
Aug 25, 2011 63.77 63.92 62.75 63.02 13,773,344 -0.68(-1.07%)
Aug 24, 2011 63.37 63.75 63.03 63.70 6,789,094 +0.22(+0.35%)
Aug 23, 2011 62.15 63.48 62.10 63.48 7,631,134 +1.56(+2.52%)
Aug 22, 2011 62.79 62.79 61.77 61.92 8,212,839 -0.15(-0.24%)
Aug 19, 2011 62.57 63.15 61.85 62.07 13,212,741 -1.02(-1.62%)
Aug 18, 2011 63.82 64.56 62.50 63.09 12,016,637 -1.53(-2.37%)
Aug 17, 2011 63.77 64.78 63.68 64.62 7,568,689 +0.86(+1.35%)
Aug 16, 2011 63.17 64.06 62.85 63.76 6,746,212 +0.19(+0.30%)
Aug 15, 2011 63.49 63.75 63.17 63.57 7,026,788 +0.39(+0.62%)
Aug 12, 2011 63.30 63.57 62.56 63.18 8,808,018 +0.31(+0.49%)
Aug 11, 2011 60.41 63.59 60.41 62.87 14,654,051 +2.55(+4.23%)
Aug 10, 2011 62.58 62.89 60.10 60.32 21,692,750 -2.77(-4.39%)
Aug 09, 2011 64.17 63.89 60.61 63.09 27,336,872 +0.12(+0.19%)
Aug 08, 2011 64.17 64.91 62.88 62.97 20,126,916 -1.70(-2.63%)
Aug 05, 2011 64.14 65.48 63.48 64.67 18,776,126 +1.32(+2.08%)
Aug 04, 2011 64.43 65.09 63.20 63.35 15,201,161 -1.13(-1.75%)
Aug 03, 2011 63.34 64.58 63.18 64.48 11,800,128 +1.30(+2.06%)
Aug 02, 2011 63.61 63.76 63.18 63.18 8,050,872 -0.68(-1.06%)
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.