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 (%)
May 28, 2004 53.55 53.70 53.29 53.37 3,016,900 -0.16(-0.30%)
May 27, 2004 53.47 53.75 53.00 53.53 4,076,300 +0.23(+0.43%)
May 26, 2004 53.87 53.95 52.74 53.30 4,963,000 -0.52(-0.97%)
May 25, 2004 53.22 54.00 53.00 53.82 3,413,600 +0.40(+0.75%)
May 24, 2004 53.75 53.98 53.16 53.42 2,869,800 -0.04(-0.07%)
May 21, 2004 54.00 54.08 53.22 53.46 3,427,400 -0.34(-0.63%)
May 20, 2004 52.65 53.97 52.65 53.80 3,876,300 +0.90(+1.70%)
May 19, 2004 53.25 53.33 52.83 52.90 3,594,700 -0.35(-0.66%)
May 18, 2004 53.44 53.77 53.20 53.25 3,061,200 -0.27(-0.50%)
May 17, 2004 53.22 53.79 52.90 53.52 3,628,200 -0.23(-0.43%)
May 14, 2004 53.10 53.90 53.00 53.75 3,286,400 +0.60(+1.13%)
May 13, 2004 53.20 53.50 52.63 53.15 3,956,200 -0.49(-0.91%)
May 12, 2004 53.55 53.71 52.81 53.64 3,482,500 -0.14(-0.26%)
May 11, 2004 53.45 54.00 52.94 53.78 3,632,500 -0.02(-0.04%)
May 10, 2004 54.30 54.75 53.37 53.80 4,195,400 -0.56(-1.03%)
May 07, 2004 54.55 55.03 54.29 54.36 3,804,300 -0.49(-0.89%)
May 06, 2004 54.50 54.99 54.50 54.85 2,629,000 +0.33(+0.61%)
May 05, 2004 54.30 54.86 54.26 54.52 3,077,500 +0.13(+0.24%)
May 04, 2004 54.80 54.87 54.12 54.39 4,087,800 -0.48(-0.87%)
May 03, 2004 54.75 54.94 54.42 54.87 3,662,400 +0.38(+0.70%)
Apr 30, 2004 54.40 55.14 54.22 54.49 4,076,700 +0.38(+0.70%)
Apr 29, 2004 53.65 54.68 53.60 54.11 3,948,200 +0.22(+0.41%)
Apr 28, 2004 54.60 54.60 53.89 53.89 3,746,900 -0.75(-1.37%)
Apr 27, 2004 54.74 55.24 54.51 54.64 3,717,000 -0.05(-0.09%)
Apr 26, 2004 55.00 55.10 54.59 54.69 3,030,200 -0.26(-0.47%)
Apr 23, 2004 54.90 55.24 54.65 54.95 3,699,000 +0.06(+0.11%)
Apr 22, 2004 54.30 55.00 54.29 54.89 3,810,000 +0.22(+0.40%)
Apr 21, 2004 54.00 54.89 53.85 54.67 4,163,300 +0.46(+0.85%)
Apr 20, 2004 54.95 55.06 54.20 54.21 4,543,500 -0.86(-1.56%)
Apr 19, 2004 54.70 55.24 54.62 55.07 4,176,600 +0.28(+0.51%)
Apr 16, 2004 55.10 55.25 54.66 54.79 5,275,600 -0.02(-0.04%)
Apr 15, 2004 54.91 55.48 54.50 54.81 5,150,600 -0.10(-0.18%)
Apr 14, 2004 54.30 54.91 54.29 54.91 4,624,900 +0.16(+0.29%)
Apr 13, 2004 54.98 55.20 54.56 54.75 4,772,600 -0.26(-0.47%)
Apr 12, 2004 54.70 55.11 54.67 55.01 5,431,200 +0.27(+0.49%)
Apr 08, 2004 54.98 55.00 54.39 54.74 4,320,400 -0.10(-0.18%)
Apr 07, 2004 54.76 54.97 54.65 54.84 4,253,300 +0.13(+0.24%)
Apr 06, 2004 54.30 54.82 54.20 54.71 5,090,700 +0.23(+0.42%)
Apr 05, 2004 53.81 54.48 53.62 54.48 4,730,500 +0.63(+1.17%)
Apr 02, 2004 54.25 54.50 53.81 53.85 5,167,300 -0.30(-0.55%)
Apr 01, 2004 53.71 54.37 53.69 54.15 4,339,000 +0.30(+0.56%)
Mar 31, 2004 53.25 53.99 53.05 53.85 4,972,000 +0.57(+1.07%)
Mar 30, 2004 53.18 54.00 53.14 53.28 9,084,200 +1.07(+2.05%)
Mar 29, 2004 51.75 52.21 51.54 52.21 4,272,500 +1.15(+2.25%)
Mar 26, 2004 51.00 51.25 50.94 51.06 2,929,400 -0.16(-0.31%)
Mar 25, 2004 51.00 51.30 50.61 51.22 3,488,500 +0.43(+0.85%)
Mar 24, 2004 50.98 51.25 50.56 50.79 3,520,500 -0.17(-0.33%)
Mar 23, 2004 51.00 51.16 50.76 50.96 5,507,800 +0.17(+0.33%)
Mar 22, 2004 50.52 50.95 50.28 50.79 4,109,300 -0.14(-0.27%)
Mar 19, 2004 51.10 51.28 50.88 50.93 3,570,000 -0.49(-0.95%)
Mar 18, 2004 51.42 51.73 51.09 51.42 3,309,400 +0.00(+0.00%)
Mar 17, 2004 51.29 51.60 51.10 51.42 3,407,900 +0.22(+0.43%)
Mar 16, 2004 51.25 51.50 50.62 51.20 4,036,200 -0.15(-0.29%)
Mar 15, 2004 51.35 51.77 51.23 51.35 4,683,300 -0.20(-0.39%)
Mar 12, 2004 51.40 51.57 50.54 51.55 4,719,300 -0.15(-0.29%)
Mar 11, 2004 52.10 52.49 51.59 51.70 5,393,400 -0.54(-1.03%)
Mar 10, 2004 52.59 53.00 52.04 52.24 5,141,600 -0.51(-0.97%)
Mar 09, 2004 52.05 52.84 52.01 52.75 4,083,500 +0.47(+0.90%)
Mar 08, 2004 52.11 52.45 52.01 52.28 2,729,000 +0.06(+0.11%)
Mar 05, 2004 52.30 52.44 51.94 52.22 5,184,900 -0.07(-0.13%)
Mar 04, 2004 52.20 52.35 52.12 52.29 2,504,500 -0.14(-0.27%)
Mar 03, 2004 52.30 52.48 51.95 52.43 3,180,200 +0.13(+0.25%)
Mar 02, 2004 51.85 52.50 51.85 52.30 4,277,100 +0.14(+0.27%)
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.