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, 2007 68.51 68.91 68.26 68.33 5,711,908 -0.24(-0.35%)
May 30, 2007 68.48 68.76 68.06 68.57 5,645,311 +0.09(+0.13%)
May 29, 2007 68.66 69.00 68.33 68.48 5,001,889 -0.34(-0.49%)
May 25, 2007 68.45 69.00 68.38 68.82 4,080,800 +0.37(+0.54%)
May 24, 2007 68.74 69.06 68.37 68.45 6,077,800 -0.24(-0.35%)
May 23, 2007 68.75 68.92 68.54 68.69 4,412,039 +0.02(+0.03%)
May 22, 2007 68.83 69.00 68.37 68.67 5,804,400 -0.36(-0.52%)
May 21, 2007 68.50 69.41 68.39 69.03 7,068,250 -0.45(-0.65%)
May 18, 2007 68.77 69.64 68.69 69.48 8,369,071 +0.99(+1.45%)
May 17, 2007 68.64 68.71 68.13 68.49 5,727,448 -0.15(-0.22%)
May 16, 2007 67.45 68.80 67.27 68.64 8,944,800 +1.19(+1.76%)
May 15, 2007 67.04 67.59 66.90 67.45 6,784,700 +0.66(+0.99%)
May 14, 2007 66.71 67.00 66.45 66.79 4,923,002 -0.01(-0.01%)
May 11, 2007 66.35 66.85 66.19 66.80 3,675,000 +0.45(+0.68%)
May 10, 2007 67.17 67.17 66.32 66.35 4,311,502 -0.82(-1.22%)
May 09, 2007 67.15 67.49 67.04 67.17 3,391,087 +0.02(+0.03%)
May 08, 2007 67.20 67.60 67.10 67.15 3,268,550 -0.33(-0.49%)
May 07, 2007 67.54 67.69 67.30 67.48 2,397,990 +0.06(+0.09%)
May 04, 2007 67.43 67.60 67.22 67.42 3,246,300 +0.11(+0.16%)
May 03, 2007 67.08 67.72 67.05 67.31 5,205,151 +0.29(+0.43%)
May 02, 2007 66.80 67.10 66.51 67.02 5,458,582 +0.62(+0.93%)
May 01, 2007 66.15 66.51 65.97 66.40 4,108,346 +0.31(+0.47%)
Apr 30, 2007 66.19 66.72 66.07 66.09 5,503,484 -0.20(-0.30%)
Apr 27, 2007 65.85 66.57 65.78 66.29 4,524,619 -0.12(-0.18%)
Apr 26, 2007 67.40 67.40 66.31 66.41 6,385,551 -0.57(-0.85%)
Apr 25, 2007 66.77 67.24 66.30 66.98 5,913,670 +0.57(+0.86%)
Apr 24, 2007 66.56 66.86 66.13 66.41 4,584,740 -0.18(-0.27%)
Apr 23, 2007 66.56 66.96 66.55 66.59 4,419,695 -0.06(-0.09%)
Apr 20, 2007 66.25 66.82 66.25 66.65 8,037,075 +0.62(+0.94%)
Apr 19, 2007 65.89 66.03 65.55 66.03 5,284,171 +0.11(+0.17%)
Apr 18, 2007 65.55 65.98 65.52 65.92 5,901,256 +0.12(+0.18%)
Apr 17, 2007 64.68 66.01 64.44 65.80 12,026,572 +1.24(+1.92%)
Apr 16, 2007 64.40 64.69 64.31 64.56 6,314,061 +0.16(+0.25%)
Apr 13, 2007 64.40 64.59 64.00 64.40 4,947,403 +0.24(+0.37%)
Apr 12, 2007 63.90 64.31 63.65 64.16 8,138,243 +0.95(+1.50%)
Apr 11, 2007 63.24 63.42 63.00 63.21 5,401,020 -0.20(-0.32%)
Apr 10, 2007 62.95 63.46 62.87 63.41 6,447,018 +0.42(+0.67%)
Apr 09, 2007 63.60 63.75 62.96 62.99 6,847,400 -0.69(-1.08%)
Apr 05, 2007 63.73 63.83 63.43 63.68 4,372,600 -0.05(-0.08%)
Apr 04, 2007 63.45 63.84 63.34 63.73 5,054,137 +0.33(+0.52%)
Apr 03, 2007 63.70 63.80 63.27 63.40 5,588,600 +0.01(+0.02%)
Apr 02, 2007 63.15 63.70 63.12 63.39 4,595,946 -0.17(-0.27%)
Mar 30, 2007 63.94 64.00 62.90 63.56 5,079,200 -0.03(-0.05%)
Mar 29, 2007 62.97 63.67 62.57 63.59 4,953,154 +0.70(+1.11%)
Mar 28, 2007 62.75 63.33 62.67 62.89 7,390,076 -0.06(-0.10%)
Mar 27, 2007 63.50 63.50 62.87 62.95 6,602,400 -0.94(-1.47%)
Mar 26, 2007 64.02 64.04 63.32 63.89 5,320,700 -0.20(-0.31%)
Mar 23, 2007 63.85 64.16 63.76 64.09 3,149,424 -0.02(-0.03%)
Mar 22, 2007 63.77 64.33 63.50 64.11 4,558,500 -0.07(-0.11%)
Mar 21, 2007 63.22 64.30 63.18 64.18 4,800,121 +0.78(+1.23%)
Mar 20, 2007 62.69 63.51 62.66 63.40 4,345,300 +0.56(+0.89%)
Mar 19, 2007 62.81 63.20 62.75 62.84 5,506,100 +0.27(+0.43%)
Mar 16, 2007 63.77 63.77 62.28 62.57 6,687,700 -0.42(-0.67%)
Mar 15, 2007 62.69 63.44 62.61 62.99 6,198,115 +0.30(+0.48%)
Mar 14, 2007 63.17 63.00 61.89 62.69 5,619,900 +0.53(+0.85%)
Mar 13, 2007 63.17 63.70 62.01 62.16 6,438,100 -1.01(-1.60%)
Mar 12, 2007 62.89 63.32 62.70 63.17 3,652,200 +0.29(+0.46%)
Mar 09, 2007 63.15 63.15 62.62 62.88 6,075,300 -0.17(-0.27%)
Mar 08, 2007 63.00 63.24 62.57 63.05 5,168,600 +0.30(+0.48%)
Mar 07, 2007 63.10 63.17 62.61 62.75 4,346,500 -0.51(-0.81%)
Mar 06, 2007 62.96 63.32 62.89 63.26 5,540,071 +0.49(+0.78%)
Mar 05, 2007 62.93 63.20 62.76 62.77 6,918,200 -0.16(-0.25%)
Mar 02, 2007 63.41 63.66 62.84 62.93 6,344,400 -0.50(-0.79%)
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.