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 (%)
Dec 30, 2011 66.54 66.61 66.24 66.35 2,632,830 -0.19(-0.29%)
Dec 29, 2011 65.97 66.63 65.96 66.54 2,839,792 +0.63(+0.96%)
Dec 28, 2011 66.38 66.50 65.84 65.91 3,179,543 -0.47(-0.71%)
Dec 27, 2011 66.47 66.78 66.31 66.38 2,543,655 -0.19(-0.29%)
Dec 23, 2011 66.28 66.69 66.12 66.57 2,625,656 +0.53(+0.80%)
Dec 21, 2011 65.22 66.25 65.22 66.04 4,979,507 +0.51(+0.78%)
Dec 20, 2011 64.80 65.71 64.62 65.53 4,800,046 +1.16(+1.80%)
Dec 19, 2011 64.63 65.17 64.20 64.37 4,942,933 -0.34(-0.53%)
Dec 16, 2011 65.28 65.40 64.62 64.71 8,619,689 -0.14(-0.22%)
Dec 15, 2011 64.03 65.10 63.94 64.85 6,405,398 +0.87(+1.36%)
Dec 14, 2011 64.41 64.67 63.93 63.98 5,665,428 -0.30(-0.47%)
Dec 13, 2011 64.95 65.24 64.14 64.28 4,946,129 -0.38(-0.59%)
Dec 12, 2011 65.10 65.24 63.89 64.66 5,834,045 -0.53(-0.81%)
Dec 09, 2011 64.44 65.40 64.42 65.19 6,352,454 +0.86(+1.34%)
Dec 08, 2011 64.54 65.14 64.22 64.33 5,168,080 -0.58(-0.89%)
Dec 07, 2011 64.45 65.17 64.23 64.91 5,638,302 +0.26(+0.40%)
Dec 06, 2011 64.60 65.04 64.15 64.65 5,992,679 +0.25(+0.39%)
Dec 05, 2011 64.69 64.77 64.09 64.40 5,601,248 +0.12(+0.19%)
Dec 02, 2011 64.44 64.70 64.15 64.28 6,571,581 +0.19(+0.30%)
Dec 01, 2011 64.27 64.47 63.83 64.09 7,686,171 +0.09(+0.14%)
Nov 30, 2011 64.39 64.61 63.67 64.00 10,017,659 +0.34(+0.53%)
Nov 29, 2011 63.09 64.01 63.00 63.66 6,408,824 +0.67(+1.06%)
Nov 28, 2011 62.70 63.55 62.58 62.99 5,459,001 +0.50(+0.80%)
Nov 25, 2011 62.70 62.91 62.40 62.49 2,893,423 +0.09(+0.14%)
Nov 23, 2011 62.83 62.96 62.25 62.40 5,386,256 -0.78(-1.23%)
Nov 22, 2011 62.89 63.54 62.88 63.18 4,745,087 +0.03(+0.05%)
Nov 21, 2011 63.21 63.74 63.05 63.15 6,964,112 -0.74(-1.16%)
Nov 18, 2011 64.05 64.14 63.04 63.89 10,355,365 -0.20(-0.31%)
Nov 17, 2011 64.90 65.09 63.20 64.09 13,519,632 -1.00(-1.54%)
Nov 16, 2011 64.43 66.65 64.28 65.09 17,887,142 +0.59(+0.91%)
Nov 15, 2011 63.12 64.92 63.09 64.50 14,946,790 +1.70(+2.71%)
Nov 14, 2011 63.19 63.23 62.50 62.80 3,989,675 -0.48(-0.76%)
Nov 11, 2011 63.28 63.50 63.11 63.28 4,932,579 +0.31(+0.49%)
Nov 10, 2011 62.65 63.26 62.29 62.97 5,707,823 +0.69(+1.11%)
Nov 09, 2011 62.94 63.13 62.07 62.28 6,851,421 -1.38(-2.17%)
Nov 08, 2011 62.61 63.75 62.32 63.66 8,745,348 +1.16(+1.86%)
Nov 07, 2011 61.99 62.54 61.56 62.50 5,021,977 +0.51(+0.82%)
Nov 04, 2011 62.50 62.53 61.67 61.99 6,313,153 -0.81(-1.29%)
Nov 03, 2011 62.47 62.85 62.13 62.80 7,680,030 +0.39(+0.62%)
Nov 02, 2011 62.68 62.78 62.15 62.41 7,002,581 +0.18(+0.29%)
Nov 01, 2011 62.11 62.60 61.89 62.23 11,380,793 -0.72(-1.14%)
Oct 31, 2011 62.59 63.58 62.59 62.95 9,350,866 -0.25(-0.40%)
Oct 28, 2011 63.24 63.47 62.76 63.20 8,076,093 +0.32(+0.51%)
Oct 27, 2011 62.91 63.06 62.17 62.88 11,070,511 +0.87(+1.40%)
Oct 26, 2011 62.07 62.16 61.50 62.01 7,588,856 +0.19(+0.31%)
Oct 25, 2011 62.37 62.57 61.71 61.82 9,199,054 -0.28(-0.45%)
Oct 24, 2011 62.30 62.50 61.75 62.10 7,489,968 -0.18(-0.29%)
Oct 21, 2011 62.57 62.88 62.00 62.28 10,699,273 +0.16(+0.26%)
Oct 20, 2011 62.28 62.46 61.89 62.12 6,209,595 +0.01(+0.02%)
Oct 19, 2011 62.40 62.76 62.02 62.11 5,719,617 -0.30(-0.48%)
Oct 18, 2011 62.02 62.81 61.67 62.41 7,361,196 +0.52(+0.84%)
Oct 17, 2011 61.86 62.62 61.80 61.89 5,094,903 -0.35(-0.56%)
Oct 14, 2011 62.73 62.75 61.79 62.24 8,736,598 -0.12(-0.19%)
Oct 13, 2011 62.19 62.40 62.01 62.36 6,887,231 -0.34(-0.54%)
Oct 12, 2011 62.37 63.62 62.00 62.70 13,796,119 +1.75(+2.87%)
Oct 11, 2011 61.57 61.82 60.51 60.95 10,260,559 -0.92(-1.49%)
Oct 10, 2011 61.66 61.93 61.37 61.87 5,985,398 +0.85(+1.39%)
Oct 07, 2011 60.98 61.56 60.60 61.02 7,910,202 +0.45(+0.74%)
Oct 06, 2011 59.50 60.61 59.48 60.57 8,023,897 +0.28(+0.46%)
Oct 05, 2011 60.15 60.34 59.33 60.29 9,193,935 -0.16(-0.26%)
Oct 04, 2011 59.72 60.56 58.50 60.45 11,389,338 +0.16(+0.27%)
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.