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 (%)
Jan 31, 2013 73.36 73.37 72.68 72.85 5,678,358 -0.36(-0.49%)
Jan 30, 2013 72.87 73.46 72.84 73.21 5,179,558 +0.27(+0.37%)
Jan 29, 2013 72.46 72.95 72.46 72.94 6,654,993 +0.33(+0.45%)
Jan 28, 2013 72.41 72.67 72.30 72.61 3,740,937 +0.12(+0.17%)
Jan 25, 2013 72.40 72.55 72.23 72.49 4,155,670 +0.26(+0.36%)
Jan 24, 2013 71.91 72.38 71.91 72.23 5,136,392 +0.42(+0.58%)
Jan 23, 2013 72.08 72.29 71.74 71.81 4,811,936 -0.39(-0.54%)
Jan 22, 2013 72.39 72.45 72.02 72.20 7,042,115 -0.28(-0.39%)
Jan 18, 2013 72.22 72.54 72.13 72.48 7,743,257 +0.05(+0.07%)
Jan 17, 2013 71.64 72.47 71.30 72.43 7,496,306 +0.95(+1.33%)
Jan 16, 2013 71.33 71.80 71.26 71.48 5,000,995 -0.12(-0.17%)
Jan 15, 2013 71.17 71.74 70.87 71.60 5,546,009 +0.31(+0.43%)
Jan 14, 2013 70.89 71.42 70.77 71.29 5,631,711 +0.41(+0.58%)
Jan 11, 2013 70.72 70.89 70.56 70.88 4,669,020 +0.07(+0.10%)
Jan 10, 2013 70.19 70.92 70.16 70.81 6,924,849 +0.80(+1.14%)
Jan 09, 2013 69.95 70.04 69.57 70.01 6,280,826 +0.35(+0.50%)
Jan 08, 2013 69.25 69.70 69.25 69.66 5,072,511 +0.21(+0.30%)
Jan 07, 2013 69.53 69.69 69.16 69.45 5,658,376 -0.01(-0.01%)
Jan 04, 2013 69.29 69.63 69.10 69.46 4,512,301 +0.10(+0.14%)
Jan 03, 2013 69.28 69.48 69.05 69.36 5,200,296 +0.03(+0.04%)
Jan 02, 2013 69.23 69.33 68.64 69.33 8,056,616 +0.90(+1.32%)
Dec 31, 2012 67.78 68.44 67.39 68.43 5,883,937 +0.41(+0.60%)
Dec 28, 2012 68.34 68.69 68.01 68.02 3,764,538 -0.65(-0.95%)
Dec 27, 2012 68.75 68.93 68.19 68.67 4,748,031 -0.17(-0.25%)
Dec 26, 2012 69.41 69.43 68.58 68.84 3,731,341 -0.59(-0.85%)
Dec 24, 2012 69.33 69.60 69.01 69.43 2,071,245 -0.20(-0.29%)
Dec 21, 2012 69.98 70.09 69.23 69.63 8,751,056 -0.48(-0.68%)
Dec 20, 2012 70.03 70.25 69.67 70.11 6,455,303 +0.23(+0.33%)
Dec 19, 2012 70.55 70.65 69.85 69.88 6,276,397 -0.65(-0.92%)
Dec 18, 2012 70.27 70.77 70.00 70.53 5,541,693 +0.16(+0.23%)
Dec 17, 2012 70.26 70.58 70.10 70.37 5,934,247 +0.21(+0.30%)
Dec 14, 2012 70.10 70.45 70.01 70.16 5,068,234 -0.05(-0.07%)
Dec 13, 2012 70.32 70.46 70.10 70.21 4,325,145 -0.03(-0.04%)
Dec 12, 2012 70.50 70.75 70.16 70.24 4,483,373 -0.18(-0.26%)
Dec 11, 2012 70.21 70.89 70.09 70.42 5,840,858 +0.21(+0.30%)
Dec 10, 2012 70.02 70.33 70.00 70.21 4,123,909 -0.05(-0.07%)
Dec 07, 2012 70.06 70.27 69.85 70.26 3,892,277 +0.24(+0.34%)
Dec 06, 2012 69.81 70.02 69.75 70.02 4,086,149 +0.31(+0.44%)
Dec 05, 2012 69.50 70.09 69.30 69.71 4,841,816 -0.15(-0.21%)
Dec 04, 2012 69.84 70.02 69.65 69.86 3,644,863 -0.35(-0.50%)
Nov 30, 2012 70.31 70.35 69.74 70.21 6,668,587 -0.10(-0.14%)
Nov 29, 2012 70.39 70.64 70.17 70.31 4,284,689 -0.04(-0.06%)
Nov 28, 2012 69.91 70.59 69.81 70.35 4,434,007 +0.24(+0.34%)
Nov 27, 2012 69.92 70.42 69.69 70.11 4,794,817 +0.11(+0.16%)
Nov 26, 2012 69.79 70.05 69.60 70.00 3,855,955 -0.19(-0.27%)
Nov 23, 2012 69.50 70.36 69.50 70.19 3,427,889 +0.88(+1.27%)
Nov 21, 2012 68.98 69.40 68.68 69.31 4,106,494 +0.40(+0.58%)
Nov 20, 2012 68.60 68.93 68.32 68.91 5,456,938 +0.13(+0.19%)
Nov 19, 2012 68.57 68.80 68.16 68.78 5,512,081 +0.47(+0.69%)
Nov 16, 2012 68.02 68.50 67.79 68.31 5,178,790 +0.12(+0.18%)
Nov 15, 2012 68.12 68.31 67.72 68.19 4,668,857 +0.02(+0.03%)
Nov 14, 2012 68.56 68.71 68.04 68.17 4,711,238 -0.41(-0.60%)
Nov 13, 2012 68.72 69.17 68.51 68.58 3,792,021 -0.03(-0.04%)
Nov 12, 2012 68.78 68.97 68.57 68.61 3,906,332 -0.24(-0.35%)
Nov 09, 2012 68.63 69.15 68.56 68.85 5,598,628 +0.06(+0.09%)
Nov 08, 2012 68.89 69.30 68.60 68.79 5,532,132 -0.20(-0.29%)
Nov 07, 2012 69.17 69.40 68.54 68.99 5,913,100 -0.36(-0.52%)
Nov 06, 2012 68.76 69.61 68.76 69.35 4,800,218 +0.35(+0.51%)
Nov 05, 2012 68.57 69.08 68.32 69.00 4,759,037 -0.05(-0.07%)
Nov 02, 2012 69.69 69.77 68.93 69.05 4,352,341 -0.39(-0.56%)
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.