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 (%)
Nov 30, 2005 59.99 60.09 59.14 59.20 4,413,900 -0.57(-0.95%)
Nov 29, 2005 59.72 60.10 59.72 59.77 3,568,800 +0.15(+0.25%)
Nov 28, 2005 59.97 60.09 59.59 59.62 3,345,600 -0.28(-0.47%)
Nov 25, 2005 59.84 60.00 59.79 59.90 1,233,200 +0.30(+0.50%)
Nov 23, 2005 59.22 59.77 59.17 59.60 2,664,900 +0.23(+0.39%)
Nov 22, 2005 58.49 59.50 58.49 59.37 4,974,400 +0.97(+1.66%)
Nov 21, 2005 58.27 58.62 58.25 58.40 3,710,400 -0.12(-0.21%)
Nov 18, 2005 58.67 58.72 58.01 58.52 4,379,200 +0.28(+0.48%)
Nov 17, 2005 58.68 58.70 57.94 58.24 4,505,600 -0.44(-0.75%)
Nov 16, 2005 58.75 58.84 58.58 58.68 3,629,900 -0.02(-0.03%)
Nov 15, 2005 58.60 58.87 58.45 58.70 4,378,400 +0.10(+0.17%)
Nov 14, 2005 58.41 58.71 58.36 58.60 2,873,300 -0.10(-0.17%)
Nov 11, 2005 58.89 59.02 58.51 58.70 1,990,800 -0.19(-0.32%)
Nov 10, 2005 58.48 59.05 58.27 58.89 3,640,300 +0.59(+1.01%)
Nov 09, 2005 58.30 58.60 58.08 58.30 3,274,300 +0.00(+0.00%)
Nov 08, 2005 58.03 58.42 57.72 58.30 5,130,900 -0.26(-0.44%)
Nov 07, 2005 58.60 58.78 58.29 58.56 3,353,500 -0.04(-0.07%)
Nov 04, 2005 58.94 59.06 58.02 58.60 4,325,000 -0.45(-0.76%)
Nov 03, 2005 58.97 59.20 58.81 59.05 2,857,600 +0.08(+0.14%)
Nov 02, 2005 58.76 59.01 58.65 58.97 3,915,600 +0.41(+0.70%)
Nov 01, 2005 59.00 59.24 58.51 58.56 4,562,500 -0.52(-0.88%)
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%)
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.