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, 2010 64.11 64.33 63.18 64.13 16,332 +0.37(+0.58%)
Aug 30, 2010 64.09 64.43 63.60 63.76 3,998,857 -0.36(-0.56%)
Aug 27, 2010 63.72 64.47 63.38 64.12 5,227,636 -0.04(-0.06%)
Aug 26, 2010 64.30 64.82 63.85 64.16 100,200 -0.41(-0.63%)
Aug 25, 2010 64.37 64.84 64.20 64.57 5,322,391 -0.21(-0.32%)
Aug 24, 2010 64.50 65.24 64.21 64.78 2,152 -0.04(-0.06%)
Aug 23, 2010 65.14 65.40 64.78 64.82 3,152,072 +0.02(+0.03%)
Aug 20, 2010 64.30 65.28 64.30 64.80 5,654,998 +0.14(+0.22%)
Aug 19, 2010 65.50 65.52 64.26 64.66 2,652 -0.86(-1.31%)
Aug 18, 2010 65.66 65.84 65.25 65.52 2,065 -0.03(-0.05%)
Aug 17, 2010 65.68 66.00 65.22 65.55 1,651 +0.12(+0.18%)
Aug 16, 2010 65.30 65.50 64.80 65.43 3,564,424 -0.13(-0.20%)
Aug 13, 2010 65.56 65.71 64.86 65.56 4,517,670 +0.38(+0.58%)
Aug 12, 2010 64.91 65.35 64.78 65.18 4,925,329 -0.27(-0.41%)
Aug 11, 2010 65.98 66.07 65.45 65.45 2,482 -0.66(-1.00%)
Aug 10, 2010 66.11 66.83 66.00 66.11 300 -0.31(-0.47%)
Aug 09, 2010 66.00 66.60 65.93 66.42 5,492,690 +0.52(+0.79%)
Aug 06, 2010 65.90 65.97 65.13 65.90 5,500,659 +0.32(+0.49%)
Aug 05, 2010 65.68 65.79 65.06 65.58 5,143,040 -0.59(-0.89%)
Aug 04, 2010 65.72 66.35 65.37 66.17 1,441 +0.40(+0.61%)
Aug 03, 2010 65.11 65.92 65.00 65.77 958 +0.50(+0.77%)
Aug 02, 2010 65.47 65.47 64.88 65.27 6,486,445 +0.36(+0.55%)
Jul 30, 2010 64.91 65.18 64.31 64.91 5,339,264 +0.02(+0.03%)
Jul 29, 2010 65.33 65.59 64.71 64.89 1,367 -0.80(-1.22%)
Jul 28, 2010 65.69 65.69 65.00 65.69 1,288 +0.00(+0.00%)
Jul 27, 2010 65.69 65.79 64.71 65.69 2,021 +0.71(+1.09%)
Jul 26, 2010 64.36 65.03 64.19 64.98 4,030,235 +0.53(+0.82%)
Jul 23, 2010 64.05 64.75 64.05 64.45 5,191,017 +0.24(+0.37%)
Jul 22, 2010 64.46 64.86 64.00 64.21 758 +0.26(+0.41%)
Jul 21, 2010 64.78 64.98 63.67 63.95 8,691,256 -0.78(-1.21%)
Jul 20, 2010 64.73 64.87 61.71 64.73 11,243,027 +2.68(+4.32%)
Jul 19, 2010 62.39 62.52 62.00 62.05 5,969,392 -0.40(-0.64%)
Jul 16, 2010 62.45 63.53 62.24 62.45 9,510,104 -0.94(-1.48%)
Jul 15, 2010 63.58 63.71 62.99 63.39 8,126,694 -0.17(-0.27%)
Jul 14, 2010 63.23 63.70 63.06 63.56 5,687,463 +0.13(+0.20%)
Jul 13, 2010 64.25 64.26 63.35 63.43 799 -0.31(-0.49%)
Jul 12, 2010 63.25 63.75 63.05 63.74 4,205,289 +0.24(+0.38%)
Jul 09, 2010 63.50 64.11 63.30 63.50 5,020,479 -0.50(-0.78%)
Jul 08, 2010 63.21 64.00 62.91 64.00 662 +1.07(+1.70%)
Jul 07, 2010 61.60 63.08 61.27 62.93 7,296,126 +1.29(+2.09%)
Jul 06, 2010 61.74 61.89 60.95 61.64 5,509 +0.11(+0.18%)
Jul 02, 2010 61.53 62.15 61.38 61.53 5,988,251 -0.02(-0.03%)
Jul 01, 2010 61.55 61.66 60.32 61.55 739 +0.54(+0.89%)
Jun 30, 2010 61.01 61.73 60.50 61.01 526 -0.22(-0.36%)
Jun 29, 2010 61.46 61.77 60.89 61.23 330 +0.46(+0.76%)
Jun 25, 2010 60.77 62.49 60.77 60.77 22,935,608 -1.63(-2.61%)
Jun 24, 2010 62.37 62.99 62.25 62.40 703 -0.33(-0.53%)
Jun 23, 2010 63.22 63.22 62.31 62.73 6,516,802 -0.57(-0.90%)
Jun 22, 2010 64.03 64.25 63.18 63.30 130 -0.72(-1.12%)
Jun 21, 2010 64.54 64.79 63.74 64.02 5,158,727 -0.06(-0.09%)
Jun 18, 2010 64.08 64.67 64.03 64.08 8,948,013 -0.41(-0.64%)
Jun 17, 2010 63.96 64.56 63.75 64.49 5,179,847 +0.58(+0.91%)
Jun 16, 2010 63.79 64.05 63.56 63.91 5,959,954 -0.33(-0.51%)
Jun 15, 2010 63.88 64.29 63.84 64.24 100 +0.39(+0.61%)
Jun 14, 2010 63.90 64.23 63.24 63.85 4,941,710 +0.29(+0.46%)
Jun 11, 2010 63.50 63.56 62.94 63.56 5,466,071 -0.28(-0.44%)
Jun 10, 2010 63.03 63.90 63.03 63.84 370 +1.35(+2.16%)
Jun 09, 2010 62.86 63.07 62.33 62.49 7,056,301 -0.16(-0.26%)
Jun 08, 2010 61.44 62.80 61.40 62.65 7,538,206 +0.92(+1.49%)
Jun 07, 2010 61.37 62.56 61.29 61.73 7,694,092 +0.29(+0.47%)
Jun 04, 2010 61.44 62.46 61.29 61.44 10,309,768 -1.93(-3.05%)
Jun 03, 2010 63.50 63.65 63.00 63.37 6,448,378 -0.09(-0.14%)
Jun 02, 2010 62.60 63.46 61.83 63.46 55,361 +0.70(+1.12%)
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.