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 (%)
Feb 28, 2011 63.78 63.96 63.37 63.42 8,022,608 -0.18(-0.28%)
Feb 25, 2011 62.99 63.89 62.89 63.60 6,523,367 +0.57(+0.90%)
Feb 24, 2011 62.85 63.20 62.71 63.03 9,122,214 +0.10(+0.16%)
Feb 23, 2011 63.20 63.77 62.90 62.93 9,527,379 -0.22(-0.35%)
Feb 22, 2011 62.66 63.53 62.57 63.15 9,637,444 -0.26(-0.41%)
Feb 18, 2011 64.51 64.51 63.20 63.41 14,023,816 -1.29(-1.99%)
Feb 17, 2011 63.28 64.71 63.22 64.70 10,850,990 +0.74(+1.16%)
Feb 16, 2011 64.09 64.48 63.84 63.96 8,047,616 -0.39(-0.61%)
Feb 15, 2011 63.29 64.45 63.05 64.35 9,487,828 +1.01(+1.59%)
Feb 14, 2011 63.96 64.33 63.16 63.34 9,115,790 -0.53(-0.83%)
Feb 11, 2011 62.62 64.02 62.56 63.87 9,020,281 +0.51(+0.80%)
Feb 10, 2011 63.48 64.19 62.94 63.36 15,760,908 -1.06(-1.65%)
Feb 09, 2011 64.17 64.76 63.97 64.42 6,135,390 +0.25(+0.39%)
Feb 08, 2011 63.62 64.27 63.51 64.17 6,064,971 +0.49(+0.77%)
Feb 07, 2011 63.95 63.98 63.26 63.68 8,157,967 -0.16(-0.25%)
Feb 04, 2011 64.15 64.28 63.66 63.84 8,423,982 -0.36(-0.56%)
Feb 03, 2011 64.51 64.68 64.01 64.20 6,695,497 -0.45(-0.70%)
Feb 02, 2011 64.44 64.86 64.04 64.65 8,223,554 -0.40(-0.61%)
Feb 01, 2011 64.53 65.14 64.30 65.05 7,138,021 +0.74(+1.15%)
Jan 31, 2011 64.35 64.68 64.09 64.31 8,666,074 -0.09(-0.14%)
Jan 28, 2011 65.45 65.84 64.12 64.40 10,452,043 -1.16(-1.77%)
Jan 27, 2011 65.73 65.95 65.45 65.56 6,819,629 -0.30(-0.46%)
Jan 26, 2011 65.89 66.04 65.52 65.86 6,800,315 +0.09(+0.14%)
Jan 25, 2011 66.01 66.25 65.75 65.77 4,986,140 -0.41(-0.62%)
Jan 24, 2011 65.79 66.18 65.60 66.18 4,713,729 +0.31(+0.47%)
Jan 21, 2011 66.19 66.32 65.67 65.87 5,564,473 -0.03(-0.05%)
Jan 20, 2011 65.94 66.33 65.81 65.90 7,132,244 +0.00(+0.00%)
Jan 19, 2011 66.67 66.69 65.69 65.90 7,872,588 -0.67(-1.01%)
Jan 18, 2011 66.46 67.15 66.40 66.57 6,065,908 -0.21(-0.31%)
Jan 14, 2011 67.15 67.16 66.58 66.78 5,986,016 -0.13(-0.19%)
Jan 13, 2011 66.70 67.46 66.65 66.91 7,943,000 +0.18(+0.27%)
Jan 12, 2011 66.71 67.07 66.55 66.73 5,265,005 +0.40(+0.60%)
Jan 11, 2011 66.34 66.75 66.01 66.33 4,686,466 +0.28(+0.42%)
Jan 10, 2011 66.13 66.32 65.84 66.05 5,220,476 -0.34(-0.51%)
Jan 07, 2011 66.82 66.82 66.25 66.39 4,899,120 -0.13(-0.19%)
Jan 06, 2011 66.71 66.95 66.38 66.52 7,650,539 -0.07(-0.11%)
Jan 05, 2011 65.71 66.88 65.56 66.59 10,382,206 +1.18(+1.80%)
Jan 04, 2011 66.10 66.19 65.12 65.41 7,897,061 -0.34(-0.52%)
Jan 03, 2011 65.91 66.09 65.60 65.75 6,787,296 +0.42(+0.64%)
Dec 31, 2010 65.05 65.55 65.03 65.33 2,977,410 +0.21(+0.32%)
Dec 30, 2010 65.31 65.62 65.09 65.12 3,507,305 -0.21(-0.32%)
Dec 29, 2010 65.44 65.77 65.33 65.33 3,249,721 +0.05(+0.08%)
Dec 28, 2010 65.20 65.53 65.18 65.28 3,071,229 -0.14(-0.21%)
Dec 27, 2010 65.64 65.71 65.41 65.42 2,358,427 -0.27(-0.41%)
Dec 23, 2010 65.65 65.92 65.51 65.69 3,297,588 +0.01(+0.02%)
Dec 22, 2010 65.46 65.72 65.21 65.68 3,977,597 +0.28(+0.43%)
Dec 21, 2010 66.37 66.51 65.12 65.40 7,837,502 -0.91(-1.37%)
Dec 20, 2010 65.82 66.35 65.75 66.31 5,551,283 +0.34(+0.52%)
Dec 17, 2010 65.73 66.00 65.46 65.97 7,339,676 +0.22(+0.33%)
Dec 16, 2010 65.24 65.79 65.19 65.75 4,829,979 +0.51(+0.78%)
Dec 15, 2010 65.37 65.48 65.10 65.24 4,526,306 -0.35(-0.53%)
Dec 14, 2010 65.64 65.87 65.33 65.59 5,751,529 +0.06(+0.09%)
Dec 13, 2010 65.06 65.72 64.80 65.53 9,262,854 +0.63(+0.97%)
Dec 10, 2010 64.84 65.00 64.59 64.90 5,426,815 +0.18(+0.28%)
Dec 09, 2010 64.79 64.79 64.28 64.72 6,173,376 +0.09(+0.14%)
Dec 08, 2010 64.80 64.88 64.47 64.63 5,437,639 -0.05(-0.08%)
Dec 07, 2010 64.98 65.07 64.61 64.68 5,632,988 -0.05(-0.08%)
Dec 06, 2010 65.16 65.17 64.68 64.73 4,502,695 -0.44(-0.68%)
Dec 03, 2010 65.08 65.63 65.03 65.17 5,679,268 -0.03(-0.05%)
Dec 02, 2010 65.50 65.56 64.76 65.20 8,829,965 -0.43(-0.66%)
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.