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 28, 2008 55.18 56.81 55.01 56.70 3,526,321 +1.77(+3.22%)
Nov 26, 2008 53.88 55.03 52.53 54.93 8,115,508 +0.93(+1.72%)
Nov 25, 2008 55.71 56.86 52.64 54.00 11,302,386 -1.66(-2.98%)
Nov 24, 2008 54.90 56.91 52.92 55.66 14,418,367 +1.07(+1.96%)
Nov 21, 2008 51.24 54.78 49.74 54.59 17,891,292 +4.30(+8.55%)
Nov 20, 2008 51.59 53.95 50.00 50.29 13,542,773 -1.81(-3.47%)
Nov 19, 2008 52.81 54.40 51.80 52.10 11,360,064 -1.04(-1.96%)
Nov 18, 2008 52.02 53.88 51.11 53.14 13,268,764 +0.17(+0.32%)
Nov 17, 2008 53.47 54.79 52.60 52.97 8,530,188 -0.55(-1.03%)
Nov 14, 2008 54.78 56.13 52.11 53.52 0 -2.07(-3.72%)
Nov 13, 2008 53.28 55.69 52.01 55.59 10,991,544 +2.49(+4.69%)
Nov 12, 2008 54.12 55.06 52.92 53.10 7,447,732 -1.98(-3.59%)
Nov 11, 2008 54.63 56.12 53.47 55.08 7,532,109 +0.47(+0.86%)
Nov 10, 2008 56.38 56.39 53.75 54.61 7,633,290 -0.75(-1.35%)
Nov 07, 2008 55.30 56.17 54.24 55.36 9,906,829 +0.51(+0.93%)
Nov 06, 2008 56.42 57.40 54.10 54.85 10,154,595 -2.16(-3.79%)
Nov 05, 2008 58.53 59.05 56.65 57.01 8,610,305 -1.33(-2.28%)
Nov 04, 2008 58.49 59.23 57.74 58.34 6,682,672 +0.87(+1.51%)
Nov 03, 2008 56.97 57.86 56.50 57.47 5,566,963 +0.46(+0.81%)
Oct 31, 2008 57.00 57.99 56.25 57.01 9,416,130 -0.07(-0.12%)
Oct 30, 2008 56.22 57.68 55.82 57.08 10,030,825 +2.08(+3.78%)
Oct 29, 2008 55.86 57.48 54.22 55.00 9,255,873 -0.83(-1.49%)
Oct 28, 2008 52.65 56.50 52.16 55.83 12,930,080 +4.34(+8.43%)
Oct 27, 2008 52.18 53.77 50.72 51.49 9,168,590 -0.27(-0.52%)
Oct 24, 2008 50.51 53.01 50.41 51.76 10,365,459 -1.72(-3.22%)
Oct 23, 2008 53.73 54.62 51.06 53.48 11,878,317 -0.16(-0.30%)
Oct 22, 2008 53.99 54.86 52.39 53.64 9,405,427 -1.36(-2.47%)
Oct 21, 2008 55.99 56.63 54.70 55.00 9,079,776 -1.76(-3.10%)
Oct 20, 2008 54.54 56.76 53.85 56.76 13,080,357 +2.88(+5.35%)
Oct 17, 2008 51.87 55.48 51.75 53.88 14,242,339 +0.80(+1.51%)
Oct 16, 2008 51.39 53.25 50.66 53.08 19,697,190 +1.83(+3.57%)
Oct 15, 2008 54.15 54.72 50.65 51.25 22,994,024 -3.15(-5.79%)
Oct 14, 2008 56.28 58.70 53.26 54.40 34,963,648 -7.37(-11.93%)
Oct 13, 2008 59.33 62.24 58.55 61.77 13,334,473 +3.97(+6.87%)
Oct 10, 2008 57.68 62.78 53.21 57.80 21,549,696 -1.72(-2.89%)
Oct 09, 2008 63.76 64.45 59.51 59.52 15,361,392 -4.09(-6.43%)
Oct 08, 2008 64.35 65.78 62.77 63.61 12,963,556 -1.51(-2.32%)
Oct 07, 2008 67.25 67.85 64.69 65.12 12,900,315 -1.52(-2.28%)
Oct 06, 2008 67.62 69.27 64.75 66.64 15,854,694 -2.36(-3.42%)
Oct 03, 2008 71.57 71.60 68.66 69.00 0 -1.91(-2.69%)
Oct 02, 2008 71.18 72.24 70.77 70.91 10,862,546 -0.73(-1.02%)
Oct 01, 2008 70.66 72.17 70.66 71.64 7,986,511 +0.37(+0.52%)
Sep 30, 2008 69.88 71.69 69.88 71.27 10,903,049 +1.61(+2.31%)
Sep 29, 2008 70.83 72.28 68.81 69.66 11,405,550 -2.05(-2.86%)
Sep 26, 2008 70.30 72.13 70.30 71.71 0 +0.41(+0.58%)
Sep 25, 2008 70.41 71.99 70.29 71.30 6,851,513 +1.20(+1.71%)
Sep 24, 2008 70.36 71.12 69.51 70.10 9,390,023 -0.65(-0.92%)
Sep 23, 2008 71.14 72.33 70.57 70.75 7,294,521 -0.33(-0.46%)
Sep 22, 2008 72.92 73.19 70.81 71.08 7,445,590 -2.11(-2.88%)
Sep 19, 2008 73.63 75.25 72.32 73.19 0 -0.04(-0.05%)
Sep 18, 2008 71.98 74.18 71.53 73.23 13,129,644 +1.55(+2.16%)
Sep 17, 2008 72.63 73.50 71.53 71.68 13,498,212 -1.30(-1.78%)
Sep 16, 2008 71.41 73.20 71.41 72.98 11,356,159 +0.63(+0.87%)
Sep 15, 2008 72.08 73.56 72.08 72.35 9,174,482 -0.80(-1.09%)
Sep 12, 2008 72.22 73.20 72.06 73.15 6,930,427 +0.53(+0.73%)
Sep 11, 2008 71.53 72.69 71.03 72.62 8,128,918 +0.79(+1.10%)
Sep 10, 2008 71.26 71.99 70.42 71.83 10,301,278 +0.83(+1.17%)
Sep 09, 2008 69.97 71.38 69.97 71.00 11,337,395 +0.66(+0.94%)
Sep 08, 2008 69.34 70.53 69.22 70.34 6,948,825 +1.42(+2.06%)
Sep 05, 2008 68.14 69.15 68.14 68.92 0 +0.53(+0.77%)
Sep 04, 2008 68.99 69.83 68.30 68.39 5,990,072 -0.80(-1.16%)
Sep 03, 2008 68.95 69.30 68.48 69.19 5,213,231 -0.27(-0.39%)
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.