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, 2006 65.40 65.73 65.27 65.28 2,498,000 -0.36(-0.55%)
Aug 30, 2006 65.49 65.99 65.45 65.64 4,616,000 -0.17(-0.26%)
Aug 29, 2006 64.86 65.90 64.86 65.81 6,725,800 +0.81(+1.25%)
Aug 28, 2006 63.87 65.07 63.87 65.00 4,664,800 +0.82(+1.28%)
Aug 25, 2006 64.00 64.38 63.73 64.18 2,673,300 +0.04(+0.06%)
Aug 24, 2006 64.00 64.56 63.85 64.14 4,266,400 +0.07(+0.11%)
Aug 23, 2006 63.45 64.14 63.31 64.07 3,815,500 +0.33(+0.52%)
Aug 22, 2006 63.24 63.83 63.20 63.74 3,142,600 +0.44(+0.70%)
Aug 21, 2006 63.07 63.48 63.00 63.30 2,342,600 +0.29(+0.46%)
Aug 18, 2006 62.62 63.10 62.31 63.01 3,300,800 +0.35(+0.56%)
Aug 17, 2006 63.20 63.29 62.42 62.66 4,791,500 -0.63(-1.00%)
Aug 16, 2006 63.45 63.58 63.13 63.29 3,387,100 -0.30(-0.47%)
Aug 15, 2006 63.99 64.00 63.42 63.59 4,445,000 -0.36(-0.56%)
Aug 14, 2006 63.30 63.96 63.30 63.95 4,108,000 +0.62(+0.98%)
Aug 11, 2006 62.99 63.47 62.96 63.33 1,966,900 +0.13(+0.21%)
Aug 10, 2006 62.81 63.48 62.81 63.20 3,087,900 +0.36(+0.57%)
Aug 09, 2006 63.41 63.94 62.84 62.84 3,130,300 -0.78(-1.23%)
Aug 08, 2006 63.49 63.81 63.33 63.62 3,129,900 +0.46(+0.73%)
Aug 07, 2006 63.11 63.24 62.00 63.16 2,963,600 -0.01(-0.02%)
Aug 04, 2006 62.80 63.37 62.55 63.17 3,070,700 +0.33(+0.53%)
Aug 03, 2006 63.21 63.39 62.83 62.84 3,586,400 -0.36(-0.57%)
Aug 02, 2006 62.95 63.24 62.37 63.20 4,249,300 +0.03(+0.05%)
Aug 01, 2006 63.20 63.73 62.85 63.17 3,479,200 -0.21(-0.33%)
Jul 31, 2006 63.19 63.56 62.87 63.38 3,934,800 +0.25(+0.40%)
Jul 28, 2006 62.98 63.34 62.73 63.13 3,117,400 +0.64(+1.02%)
Jul 27, 2006 63.84 63.85 62.41 62.49 4,194,600 -1.14(-1.79%)
Jul 26, 2006 62.87 63.98 62.82 63.63 4,796,800 +0.91(+1.45%)
Jul 25, 2006 63.13 63.54 62.54 62.72 5,030,900 -0.63(-0.99%)
Jul 24, 2006 62.76 63.40 62.71 63.35 3,850,200 +0.59(+0.94%)
Jul 21, 2006 62.54 63.04 62.31 62.76 4,319,400 +0.28(+0.45%)
Jul 20, 2006 62.99 63.09 62.48 62.48 3,363,500 -0.19(-0.30%)
Jul 19, 2006 63.23 63.55 62.53 62.67 5,856,800 -0.54(-0.85%)
Jul 18, 2006 62.30 63.25 62.28 63.21 8,061,300 +0.93(+1.49%)
Jul 17, 2006 61.40 62.35 61.34 62.28 5,653,500 +0.48(+0.78%)
Jul 14, 2006 62.00 62.10 61.51 61.80 4,958,500 -0.27(-0.43%)
Jul 13, 2006 61.95 62.34 61.60 62.07 7,825,100 +0.97(+1.59%)
Jul 12, 2006 61.52 62.00 61.05 61.10 4,395,300 -0.49(-0.80%)
Jul 11, 2006 60.81 61.60 60.78 61.59 4,243,700 +0.64(+1.05%)
Jul 10, 2006 60.65 61.02 60.61 60.95 3,276,400 +0.49(+0.81%)
Jul 07, 2006 60.35 60.72 60.23 60.46 2,495,800 +0.10(+0.17%)
Jul 06, 2006 60.11 60.67 60.07 60.36 3,481,400 +0.09(+0.15%)
Jul 05, 2006 60.27 60.72 60.10 60.27 3,799,300 +0.00(+0.00%)
Jul 03, 2006 60.60 60.73 60.20 60.27 1,810,800 +0.23(+0.38%)
Jun 30, 2006 59.55 60.50 59.55 60.04 5,366,400 +0.54(+0.91%)
Jun 29, 2006 59.36 59.59 59.07 59.50 2,957,400 +0.59(+1.00%)
Jun 28, 2006 59.16 59.37 58.77 58.91 3,054,000 -0.20(-0.34%)
Jun 27, 2006 58.71 59.59 58.65 59.11 3,501,200 -0.40(-0.67%)
Jun 26, 2006 59.31 59.61 59.07 59.51 2,866,900 +0.02(+0.03%)
Jun 23, 2006 59.63 60.03 59.45 59.49 2,952,500 -0.53(-0.88%)
Jun 22, 2006 59.55 60.37 59.32 60.02 4,317,300 +0.41(+0.69%)
Jun 21, 2006 59.43 59.94 59.31 59.61 3,471,200 +0.32(+0.54%)
Jun 20, 2006 59.24 59.86 59.11 59.29 3,961,500 -0.02(-0.03%)
Jun 19, 2006 59.93 60.08 59.11 59.31 3,811,300 -0.39(-0.65%)
Jun 16, 2006 59.38 59.85 59.38 59.70 6,196,600 +0.62(+1.05%)
Jun 15, 2006 58.99 59.08 58.62 59.08 5,154,300 +0.22(+0.37%)
Jun 14, 2006 58.74 59.08 58.55 58.86 4,012,000 -0.13(-0.22%)
Jun 13, 2006 59.45 59.84 58.92 58.99 5,054,500 -0.73(-1.22%)
Jun 12, 2006 59.78 60.10 59.56 59.72 3,964,600 -0.21(-0.35%)
Jun 09, 2006 60.00 60.30 59.70 59.93 3,212,000 -0.20(-0.33%)
Jun 08, 2006 60.16 60.52 59.87 60.13 5,256,400 -0.17(-0.28%)
Jun 07, 2006 60.66 60.79 60.30 60.30 4,118,700 -0.22(-0.36%)
Jun 06, 2006 60.04 60.52 59.75 60.52 4,488,600 +0.77(+1.29%)
Jun 05, 2006 60.37 60.50 59.66 59.75 4,318,100 -0.92(-1.52%)
Jun 02, 2006 60.87 61.00 60.22 60.67 4,373,400 -0.43(-0.70%)
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.