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, 2005 58.84 59.39 58.78 59.08 6,726,200 +0.25(+0.42%)
Oct 28, 2005 58.30 58.95 58.30 58.83 4,008,400 +0.56(+0.96%)
Oct 27, 2005 57.60 58.65 57.52 58.27 5,048,600 +0.72(+1.25%)
Oct 26, 2005 57.71 58.14 57.54 57.55 3,463,800 -0.45(-0.78%)
Oct 25, 2005 57.96 58.19 57.50 58.00 3,517,600 +0.04(+0.07%)
Oct 24, 2005 57.62 57.98 57.44 57.96 3,871,400 +0.37(+0.64%)
Oct 21, 2005 57.81 57.81 57.16 57.59 5,434,900 -0.08(-0.14%)
Oct 20, 2005 58.14 58.60 57.58 57.67 4,857,200 -0.46(-0.79%)
Oct 19, 2005 57.70 58.18 57.48 58.13 4,654,900 -0.19(-0.33%)
Oct 18, 2005 57.46 58.66 57.46 58.32 5,217,500 +0.56(+0.97%)
Oct 17, 2005 57.37 57.79 57.17 57.76 2,972,300 +0.25(+0.43%)
Oct 14, 2005 57.25 57.82 57.18 57.51 3,400,200 +0.04(+0.07%)
Oct 13, 2005 57.20 58.00 57.20 57.47 4,237,900 -0.24(-0.42%)
Oct 12, 2005 56.93 57.76 56.90 57.71 4,988,100 +0.58(+1.02%)
Oct 11, 2005 57.01 57.58 56.86 57.13 3,474,000 -0.17(-0.30%)
Oct 10, 2005 57.11 57.72 57.05 57.30 3,740,200 -0.17(-0.30%)
Oct 07, 2005 58.10 58.13 57.00 57.47 3,711,100 -0.49(-0.85%)
Oct 06, 2005 57.25 58.11 57.23 57.96 6,339,400 +0.71(+1.24%)
Oct 05, 2005 56.67 57.62 56.60 57.25 5,075,000 +0.72(+1.27%)
Oct 04, 2005 56.51 57.35 56.53 56.53 4,351,300 +0.02(+0.04%)
Oct 03, 2005 56.71 56.99 56.36 56.51 3,806,200 -0.20(-0.35%)
Sep 30, 2005 56.50 56.94 56.49 56.71 5,536,000 +0.21(+0.37%)
Sep 29, 2005 56.40 57.03 55.85 56.50 12,705,400 +1.44(+2.62%)
Sep 28, 2005 55.11 55.50 55.02 55.06 3,801,600 -0.05(-0.09%)
Sep 27, 2005 54.55 55.39 54.49 55.11 4,419,800 +0.76(+1.40%)
Sep 26, 2005 54.72 55.10 54.10 54.35 4,301,400 -0.16(-0.29%)
Sep 23, 2005 54.51 54.71 54.01 54.51 3,002,400 +0.36(+0.66%)
Sep 22, 2005 53.99 54.21 53.55 54.15 3,694,100 +0.13(+0.24%)
Sep 21, 2005 54.30 54.47 54.00 54.02 3,564,400 -0.78(-1.42%)
Sep 20, 2005 54.80 55.58 54.79 54.80 3,546,800 -0.63(-1.14%)
Sep 19, 2005 56.00 55.80 55.20 55.43 3,406,000 -0.57(-1.02%)
Sep 16, 2005 55.90 56.05 55.61 56.00 6,248,500 +0.31(+0.56%)
Sep 15, 2005 55.46 55.97 55.35 55.69 2,727,000 +0.34(+0.61%)
Sep 14, 2005 55.39 55.80 55.22 55.35 2,870,700 -0.11(-0.20%)
Sep 13, 2005 55.38 55.76 54.88 55.46 3,756,200 +0.03(+0.05%)
Sep 12, 2005 55.05 55.55 55.05 55.43 2,520,100 +0.20(+0.36%)
Sep 09, 2005 55.11 55.47 54.91 55.23 2,345,900 +0.12(+0.22%)
Sep 08, 2005 54.90 55.48 54.87 55.11 2,817,100 -0.34(-0.61%)
Sep 07, 2005 55.00 55.55 54.93 55.45 3,215,600 +0.26(+0.47%)
Sep 06, 2005 54.99 55.39 54.90 55.19 2,524,100 +0.54(+0.99%)
Sep 02, 2005 54.95 55.26 54.60 54.65 2,636,400 -0.30(-0.55%)
Sep 01, 2005 54.70 55.30 54.55 54.95 3,765,700 +0.10(+0.18%)
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%)
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.