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, 2007 68.23 68.73 67.50 68.03 6,216,000 +0.17(+0.25%)
Aug 30, 2007 67.71 68.26 67.61 67.86 3,953,200 -0.33(-0.48%)
Aug 29, 2007 67.70 68.29 67.34 68.19 3,789,000 +0.68(+1.01%)
Aug 28, 2007 68.00 68.18 67.34 67.51 4,927,800 -0.59(-0.87%)
Aug 27, 2007 67.91 68.39 67.75 68.10 3,175,057 -0.12(-0.18%)
Aug 24, 2007 68.07 68.39 67.83 68.22 3,995,100 +0.31(+0.46%)
Aug 23, 2007 68.88 69.02 67.44 67.91 6,499,900 -0.89(-1.29%)
Aug 22, 2007 68.63 68.90 67.80 68.80 7,342,300 +0.35(+0.51%)
Aug 21, 2007 68.31 68.82 68.10 68.45 4,848,700 -0.16(-0.23%)
Aug 20, 2007 69.19 69.65 68.15 68.61 4,963,400 -0.77(-1.11%)
Aug 17, 2007 69.68 69.82 68.28 69.38 8,667,353 +1.01(+1.48%)
Aug 16, 2007 66.51 68.57 66.50 68.37 9,704,682 +1.03(+1.53%)
Aug 15, 2007 66.91 68.52 66.80 67.34 6,099,597 +0.18(+0.27%)
Aug 14, 2007 68.35 68.55 66.83 67.16 5,052,697 -0.92(-1.35%)
Aug 13, 2007 68.05 68.67 67.20 68.08 5,285,900 +0.13(+0.19%)
Aug 10, 2007 67.68 68.63 67.20 67.95 7,598,035 -0.55(-0.80%)
Aug 09, 2007 69.45 70.25 68.50 68.50 8,567,074 -1.44(-2.06%)
Aug 08, 2007 68.67 70.17 68.51 69.94 6,706,715 +0.78(+1.13%)
Aug 07, 2007 68.19 69.83 67.95 69.16 9,067,668 +0.65(+0.95%)
Aug 06, 2007 67.11 68.55 66.75 68.51 7,561,212 +1.44(+2.15%)
Aug 03, 2007 67.43 67.50 66.81 67.07 6,113,908 +0.26(+0.39%)
Aug 02, 2007 66.99 67.22 66.25 66.81 5,264,652 +0.38(+0.57%)
Aug 01, 2007 65.11 66.74 65.10 66.43 6,558,519 +0.81(+1.23%)
Jul 31, 2007 66.05 66.50 65.56 65.62 6,964,124 -0.28(-0.42%)
Jul 30, 2007 66.78 68.90 65.13 65.90 7,404,661 +0.24(+0.37%)
Jul 27, 2007 67.15 67.28 65.63 65.66 8,874,256 -1.18(-1.77%)
Jul 26, 2007 67.45 68.25 66.40 66.84 10,339,011 -1.48(-2.17%)
Jul 25, 2007 66.82 68.96 66.82 68.32 11,364,671 +2.06(+3.11%)
Jul 24, 2007 66.00 66.90 65.61 66.26 8,247,393 -0.33(-0.50%)
Jul 23, 2007 65.02 66.87 64.75 66.59 10,956,961 +1.92(+2.97%)
Jul 20, 2007 65.20 65.20 64.25 64.67 11,559,329 -0.80(-1.22%)
Jul 19, 2007 66.22 66.52 65.25 65.47 9,939,153 -0.66(-1.00%)
Jul 18, 2007 66.27 66.55 65.60 66.13 7,536,067 -0.27(-0.41%)
Jul 17, 2007 67.13 67.25 66.25 66.40 24,336,168 -0.59(-0.88%)
Jul 16, 2007 66.61 67.25 66.56 66.99 4,474,400 +0.14(+0.21%)
Jul 13, 2007 67.00 67.00 66.26 66.85 4,891,328 -0.09(-0.13%)
Jul 12, 2007 66.26 67.00 66.00 66.94 5,630,200 +0.83(+1.26%)
Jul 11, 2007 65.58 66.21 65.47 66.11 4,932,200 +0.24(+0.36%)
Jul 10, 2007 66.05 66.55 65.84 65.87 7,152,506 -0.18(-0.27%)
Jul 09, 2007 66.05 66.44 66.00 66.05 4,156,505 -0.17(-0.26%)
Jul 06, 2007 65.92 66.42 65.65 66.22 3,851,025 +0.31(+0.47%)
Jul 05, 2007 65.74 66.51 65.68 65.91 5,679,186 +0.32(+0.49%)
Jul 03, 2007 65.48 65.71 65.04 65.59 3,485,656 +0.29(+0.44%)
Jul 02, 2007 64.85 66.00 65.00 65.30 7,159,228 +0.45(+0.69%)
Jun 29, 2007 65.25 65.61 64.36 64.85 6,917,874 -0.40(-0.61%)
Jun 28, 2007 65.17 65.71 64.70 65.25 5,104,766 +0.08(+0.12%)
Jun 27, 2007 64.57 65.54 64.25 65.17 5,194,389 +0.51(+0.79%)
Jun 26, 2007 64.65 65.20 64.51 64.66 7,752,166 +0.01(+0.02%)
Jun 25, 2007 64.70 65.20 64.33 64.65 5,993,081 -0.21(-0.32%)
Jun 22, 2007 65.58 65.98 64.71 64.86 7,719,089 -1.02(-1.55%)
Jun 21, 2007 65.52 66.07 65.50 65.88 4,325,600 +0.36(+0.55%)
Jun 20, 2007 66.12 66.42 65.52 65.52 4,804,400 -0.28(-0.43%)
Jun 19, 2007 66.38 66.39 65.52 65.80 6,367,900 -0.79(-1.19%)
Jun 18, 2007 66.69 66.90 66.54 66.59 3,514,200 -0.09(-0.13%)
Jun 15, 2007 67.16 67.76 66.66 66.68 7,758,200 -0.21(-0.31%)
Jun 14, 2007 66.47 67.09 66.35 66.89 5,175,000 +0.50(+0.75%)
Jun 13, 2007 66.08 66.42 65.54 66.39 5,708,300 +0.36(+0.55%)
Jun 12, 2007 65.96 66.64 65.77 66.03 6,423,000 -0.01(-0.02%)
Jun 11, 2007 66.30 66.61 65.98 66.04 5,049,168 -0.57(-0.86%)
Jun 08, 2007 66.21 66.64 65.83 66.61 7,002,002 +0.26(+0.39%)
Jun 07, 2007 66.96 67.16 66.29 66.35 7,122,276 -0.71(-1.06%)
Jun 06, 2007 67.32 67.50 67.00 67.06 5,435,350 -0.56(-0.83%)
Jun 05, 2007 67.77 68.36 67.59 67.62 5,889,647 -0.69(-1.01%)
Jun 04, 2007 68.00 68.70 68.00 68.31 3,721,153 -0.39(-0.57%)
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.