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 31, 2002 51.55 52.20 51.36 51.98 5,754,400 +1.08(+2.12%)
May 28, 2002 51.00 51.23 50.71 50.90 4,256,000 +0.67(+1.33%)
May 27, 2002 50.80 51.11 50.03 50.23 3,947,200 +0.00(+0.00%)
May 24, 2002 50.80 51.11 50.03 50.23 3,947,100 -0.95(-1.86%)
May 23, 2002 51.62 51.62 50.67 51.18 2,973,200 -0.45(-0.87%)
May 22, 2002 51.23 51.75 51.17 51.63 2,841,300 +0.57(+1.12%)
May 21, 2002 51.65 51.80 50.90 51.06 3,576,900 -0.49(-0.95%)
May 20, 2002 52.24 52.24 51.35 51.55 3,087,100 -0.59(-1.13%)
May 17, 2002 52.55 52.70 51.71 52.14 4,162,700 -0.41(-0.78%)
May 16, 2002 52.38 52.61 52.03 52.55 2,606,200 +0.35(+0.67%)
May 15, 2002 52.25 52.88 51.92 52.20 3,284,200 -0.55(-1.04%)
May 14, 2002 52.80 52.90 52.15 52.75 3,310,900 +0.19(+0.36%)
May 13, 2002 52.22 52.60 51.65 52.56 2,877,600 +0.16(+0.31%)
May 10, 2002 52.20 52.85 52.00 52.40 3,544,200 +0.34(+0.65%)
May 09, 2002 51.80 52.59 51.60 52.06 2,897,300 +0.44(+0.85%)
May 08, 2002 51.79 52.11 51.41 51.62 5,025,300 -0.21(-0.41%)
May 07, 2002 52.00 52.25 51.59 51.83 2,839,900 -0.17(-0.33%)
May 06, 2002 52.55 53.00 51.80 52.00 2,572,700 -0.50(-0.95%)
May 03, 2002 52.75 52.80 52.08 52.50 4,200,900 -0.57(-1.07%)
May 02, 2002 53.23 53.23 52.35 53.07 3,890,300 +0.15(+0.28%)
May 01, 2002 51.95 53.01 51.70 52.92 6,088,900 +1.02(+1.97%)
Apr 30, 2002 52.31 53.05 51.86 51.90 22,300,000 -0.41(-0.78%)
Apr 29, 2002 51.82 52.70 51.75 52.31 3,436,400 +0.08(+0.15%)
Apr 26, 2002 52.50 52.93 51.84 52.23 3,225,800 -0.22(-0.42%)
Apr 25, 2002 52.43 52.95 52.22 52.45 4,243,300 -0.48(-0.91%)
Apr 24, 2002 52.45 53.50 52.35 52.93 5,417,300 +0.73(+1.40%)
Apr 23, 2002 53.00 53.04 52.02 52.20 5,136,800 -0.63(-1.19%)
Apr 22, 2002 53.12 53.24 52.61 52.83 3,183,900 -0.29(-0.55%)
Apr 19, 2002 52.23 53.16 52.03 53.12 4,078,500 +1.31(+2.53%)
Apr 18, 2002 51.67 52.20 51.20 51.81 2,982,100 -0.10(-0.19%)
Apr 17, 2002 52.39 52.39 51.71 51.91 2,525,000 -0.05(-0.10%)
Apr 16, 2002 51.90 52.17 51.25 51.96 4,097,100 +0.74(+1.44%)
Apr 15, 2002 51.63 51.90 51.11 51.22 3,684,600 -0.68(-1.31%)
Apr 12, 2002 51.45 52.30 51.25 51.90 3,773,300 +0.04(+0.08%)
Apr 11, 2002 52.06 52.50 51.69 51.86 4,202,800 -0.43(-0.82%)
Apr 10, 2002 51.32 52.42 51.32 52.29 5,770,400 +0.86(+1.67%)
Apr 09, 2002 50.70 51.49 50.53 51.43 3,811,300 +0.62(+1.22%)
Apr 08, 2002 50.46 51.12 50.32 50.81 3,628,700 +0.20(+0.40%)
Apr 05, 2002 50.59 50.76 50.35 50.61 3,660,000 +0.18(+0.36%)
Apr 04, 2002 50.25 50.63 50.15 50.43 3,288,500 +0.46(+0.92%)
Apr 03, 2002 50.65 50.73 49.88 49.97 4,659,500 -0.65(-1.28%)
Apr 02, 2002 51.43 51.50 50.50 50.62 6,763,600 -0.81(-1.57%)
Apr 01, 2002 51.65 51.70 50.90 51.43 3,988,100 -0.07(-0.14%)
Mar 29, 2002 51.14 51.70 50.85 51.50 3,961,400 +0.00(+0.00%)
Mar 28, 2002 51.14 51.70 50.85 51.50 3,957,000 +0.45(+0.88%)
Mar 27, 2002 51.57 51.89 51.05 51.05 4,337,200 -0.90(-1.73%)
Mar 26, 2002 50.91 51.99 50.90 51.95 3,626,500 +0.67(+1.31%)
Mar 25, 2002 51.57 51.84 51.07 51.28 5,517,100 +0.38(+0.75%)
Mar 22, 2002 50.25 51.11 50.16 50.90 3,942,100 +0.49(+0.97%)
Mar 21, 2002 50.40 50.60 50.11 50.41 3,710,700 -0.14(-0.28%)
Mar 20, 2002 50.55 51.25 50.55 50.55 3,138,600 -0.69(-1.35%)
Mar 19, 2002 50.55 51.48 50.55 51.24 3,966,900 +0.53(+1.05%)
Mar 18, 2002 51.17 51.19 50.30 50.71 3,316,800 -0.16(-0.31%)
Mar 15, 2002 50.57 51.05 50.40 50.87 5,616,200 +0.75(+1.50%)
Mar 14, 2002 49.73 50.51 49.73 50.12 3,311,000 +0.55(+1.11%)
Mar 13, 2002 50.18 50.26 49.48 49.57 3,325,200 -0.36(-0.72%)
Mar 12, 2002 49.25 49.96 49.25 49.93 3,903,100 +0.43(+0.87%)
Mar 11, 2002 49.28 49.71 49.25 49.50 2,295,900 -0.03(-0.06%)
Mar 08, 2002 49.58 50.34 49.18 49.53 3,852,500 +0.05(+0.10%)
Mar 07, 2002 50.13 50.13 48.87 49.48 6,109,100 -0.40(-0.80%)
Mar 06, 2002 50.00 50.37 49.53 49.88 4,147,900 -0.51(-1.01%)
Mar 05, 2002 50.52 50.70 49.70 50.39 4,179,400 -0.60(-1.18%)
Mar 04, 2002 51.45 51.47 50.32 50.99 4,949,300 -0.26(-0.51%)
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.