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, 2005 54.67 54.95 53.93 54.85 4,226,600 +0.05(+0.09%)
Aug 30, 2005 54.67 54.89 54.06 54.80 3,201,500 -0.01(-0.02%)
Aug 29, 2005 53.96 55.00 53.96 54.81 2,611,300 +0.50(+0.92%)
Aug 26, 2005 54.29 54.42 54.00 54.31 3,820,900 -0.20(-0.37%)
Aug 25, 2005 54.75 54.90 54.30 54.51 3,282,700 +0.19(+0.35%)
Aug 24, 2005 54.82 55.10 54.25 54.32 3,474,100 -0.59(-1.07%)
Aug 23, 2005 55.05 55.30 54.87 54.91 3,042,000 -0.14(-0.25%)
Aug 22, 2005 55.07 55.63 54.85 55.05 2,773,500 +0.11(+0.20%)
Aug 19, 2005 54.84 55.07 54.62 54.94 2,558,500 +0.36(+0.66%)
Aug 18, 2005 54.60 54.89 54.34 54.58 4,033,200 -0.15(-0.27%)
Aug 17, 2005 54.57 54.92 54.40 54.73 4,415,900 -0.06(-0.11%)
Aug 16, 2005 55.01 55.24 54.67 54.79 3,160,300 -0.16(-0.29%)
Aug 15, 2005 54.48 55.09 54.41 54.95 2,959,200 +0.34(+0.62%)
Aug 12, 2005 54.51 54.83 54.43 54.61 2,727,700 -0.10(-0.18%)
Aug 11, 2005 54.30 54.72 54.20 54.71 2,792,000 +0.33(+0.61%)
Aug 10, 2005 54.59 54.95 54.33 54.38 2,990,200 +0.13(+0.24%)
Aug 09, 2005 53.89 54.41 53.80 54.25 2,600,200 +0.35(+0.65%)
Aug 08, 2005 54.41 54.58 53.75 53.90 2,600,100 -0.49(-0.90%)
Aug 05, 2005 54.41 54.63 54.10 54.39 2,800,900 -0.31(-0.57%)
Aug 04, 2005 54.45 54.93 54.44 54.70 2,770,900 +0.01(+0.02%)
Aug 03, 2005 54.55 54.85 54.44 54.69 2,736,400 -0.15(-0.27%)
Aug 02, 2005 54.70 54.95 54.44 54.84 2,950,700 +0.23(+0.42%)
Aug 01, 2005 53.95 54.98 53.95 54.61 3,003,100 +0.08(+0.15%)
Jul 29, 2005 54.85 55.16 54.52 54.53 2,516,400 -0.40(-0.73%)
Jul 28, 2005 54.82 55.17 54.75 54.93 2,712,100 +0.18(+0.33%)
Jul 27, 2005 54.37 54.94 54.30 54.75 2,830,500 +0.28(+0.51%)
Jul 26, 2005 54.59 54.90 54.41 54.47 4,050,300 -0.10(-0.18%)
Jul 25, 2005 54.90 55.07 54.23 54.57 3,550,000 -0.26(-0.47%)
Jul 22, 2005 54.30 54.92 54.25 54.83 3,226,800 +0.15(+0.27%)
Jul 21, 2005 54.81 54.97 54.37 54.68 3,877,800 +0.08(+0.15%)
Jul 20, 2005 55.00 55.09 53.90 54.60 7,962,100 -0.94(-1.69%)
Jul 19, 2005 54.75 55.70 54.44 55.54 5,380,700 +0.90(+1.65%)
Jul 18, 2005 55.34 55.43 54.63 54.64 3,745,000 -0.81(-1.46%)
Jul 15, 2005 55.29 55.79 55.28 55.45 3,926,800 +0.01(+0.02%)
Jul 14, 2005 55.28 55.75 55.10 55.44 5,710,300 +0.57(+1.04%)
Jul 13, 2005 54.60 55.09 54.60 54.87 3,346,200 +0.27(+0.49%)
Jul 12, 2005 54.90 55.18 54.40 54.60 7,928,600 +0.75(+1.39%)
Jul 11, 2005 54.15 54.40 53.58 53.85 6,914,100 +0.32(+0.60%)
Jul 08, 2005 52.70 53.71 52.65 53.53 3,777,200 +0.75(+1.42%)
Jul 07, 2005 52.16 52.95 52.07 52.78 4,428,800 +0.20(+0.38%)
Jul 06, 2005 53.35 53.36 52.56 52.58 5,448,800 -0.97(-1.81%)
Jul 05, 2005 53.40 53.81 53.39 53.55 3,764,000 +0.04(+0.07%)
Jul 01, 2005 53.00 53.64 52.86 53.51 6,094,500 -0.42(-0.78%)
Jun 30, 2005 54.12 54.43 53.78 53.93 4,037,900 -0.50(-0.92%)
Jun 29, 2005 54.96 55.00 54.36 54.43 3,626,400 -0.40(-0.73%)
Jun 28, 2005 54.15 55.17 54.13 54.83 4,397,000 +0.55(+1.01%)
Jun 27, 2005 54.11 54.35 53.75 54.28 4,443,100 +0.01(+0.02%)
Jun 24, 2005 54.68 55.06 54.26 54.27 4,794,000 -0.60(-1.09%)
Jun 23, 2005 55.10 55.25 54.61 54.87 3,385,300 -0.35(-0.63%)
Jun 22, 2005 55.99 55.99 55.08 55.22 3,942,400 -0.65(-1.16%)
Jun 21, 2005 55.75 56.00 55.60 55.87 2,406,000 -0.13(-0.23%)
Jun 20, 2005 55.54 56.07 55.35 56.00 2,485,200 +0.24(+0.43%)
Jun 17, 2005 56.69 56.73 55.74 55.76 5,455,700 -0.28(-0.50%)
Jun 16, 2005 55.60 56.10 55.51 56.04 3,135,500 +0.24(+0.43%)
Jun 15, 2005 55.50 55.82 55.34 55.80 3,589,400 +0.25(+0.45%)
Jun 14, 2005 55.34 55.65 55.34 55.55 3,110,300 -0.02(-0.04%)
Jun 13, 2005 55.48 55.75 55.20 55.57 3,933,300 +0.05(+0.09%)
Jun 10, 2005 55.27 55.55 55.14 55.52 2,049,500 +0.02(+0.04%)
Jun 09, 2005 55.33 55.65 55.16 55.50 2,763,500 +0.02(+0.04%)
Jun 08, 2005 55.92 55.94 55.24 55.48 3,708,100 -0.42(-0.75%)
Jun 07, 2005 56.00 56.21 55.82 55.90 4,184,300 +0.13(+0.23%)
Jun 06, 2005 56.01 56.20 55.63 55.77 3,502,800 -0.24(-0.43%)
Jun 03, 2005 56.82 56.82 55.83 56.01 4,402,200 -0.89(-1.56%)
Jun 02, 2005 56.90 57.04 56.57 56.90 2,174,800 +0.08(+0.14%)
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.