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 (%)
Jun 30, 2015 94.51 94.70 93.26 93.34 4,188,466 -0.35(-0.37%)
Jun 29, 2015 94.40 94.76 93.62 93.69 3,625,633 -1.22(-1.29%)
Jun 26, 2015 95.10 95.45 94.83 94.91 5,119,566 +0.08(+0.08%)
Jun 25, 2015 95.75 95.96 94.83 94.83 4,422,498 -0.46(-0.48%)
Jun 24, 2015 95.26 95.77 95.26 95.29 4,742,043 -0.31(-0.32%)
Jun 23, 2015 95.61 95.74 95.14 95.60 3,679,920 +0.00(+0.00%)
Jun 22, 2015 95.00 95.88 95.00 95.60 3,626,696 +0.74(+0.78%)
Jun 19, 2015 94.88 95.31 94.72 94.86 5,463,283 -0.37(-0.39%)
Jun 18, 2015 94.33 95.52 94.12 95.23 4,035,361 +1.18(+1.25%)
Jun 17, 2015 93.57 94.27 93.25 94.05 3,108,880 +0.50(+0.53%)
Jun 16, 2015 92.77 93.71 92.58 93.55 2,728,719 +0.91(+0.98%)
Jun 15, 2015 93.27 93.42 92.54 92.64 7,202,995 -1.10(-1.17%)
Jun 12, 2015 93.96 94.07 93.44 93.74 3,748,513 -0.35(-0.37%)
Jun 11, 2015 94.00 94.29 93.89 94.09 3,020,139 +0.40(+0.43%)
Jun 10, 2015 93.37 94.08 93.13 93.69 3,891,995 +0.62(+0.67%)
Jun 09, 2015 92.80 93.32 92.72 93.07 3,411,921 +0.23(+0.25%)
Jun 08, 2015 93.30 93.41 92.74 92.84 4,466,607 -0.21(-0.23%)
Jun 05, 2015 93.87 93.95 92.90 93.05 4,741,155 -1.09(-1.16%)
Jun 04, 2015 95.01 95.62 94.12 94.14 4,793,506 -1.16(-1.22%)
Jun 03, 2015 95.82 96.00 95.15 95.30 3,249,022 -0.75(-0.78%)
Jun 02, 2015 95.63 96.35 95.37 96.05 3,960,876 +0.08(+0.08%)
Jun 01, 2015 96.59 96.59 95.65 95.97 4,406,982 -0.46(-0.48%)
May 29, 2015 97.21 97.24 95.94 96.43 5,731,660 -0.63(-0.65%)
May 28, 2015 96.55 97.39 95.93 97.06 5,321,733 +0.68(+0.71%)
May 27, 2015 95.99 96.58 95.71 96.38 4,028,194 +0.59(+0.62%)
May 26, 2015 96.06 96.28 95.50 95.79 3,806,207 -0.47(-0.49%)
May 22, 2015 97.21 96.26 96.26 96.26 3,311,100 -0.94(-0.97%)
May 21, 2015 97.40 97.79 96.90 97.20 3,406,907 -0.49(-0.50%)
May 20, 2015 98.00 98.33 97.67 97.69 2,790,344 -0.26(-0.27%)
May 19, 2015 97.94 98.34 97.61 97.95 3,324,046 -0.10(-0.10%)
May 18, 2015 98.01 98.33 97.67 98.05 3,328,277 -0.17(-0.17%)
May 15, 2015 97.83 98.44 97.75 98.22 3,809,492 +0.22(+0.22%)
May 14, 2015 96.84 98.00 96.74 98.00 4,018,485 +1.59(+1.65%)
May 13, 2015 96.27 96.96 96.17 96.41 3,739,761 +0.21(+0.22%)
May 12, 2015 96.00 96.38 95.00 96.20 4,230,685 -0.15(-0.16%)
May 11, 2015 96.27 97.10 96.12 96.35 3,070,118 -0.20(-0.21%)
May 08, 2015 95.91 96.61 95.55 96.55 5,231,561 +1.40(+1.47%)
May 07, 2015 95.15 95.67 94.95 95.15 3,157,394 -0.33(-0.35%)
May 06, 2015 95.92 95.97 94.95 95.48 3,376,393 +0.06(+0.06%)
May 05, 2015 96.02 96.17 95.24 95.42 3,502,784 -0.53(-0.55%)
May 04, 2015 95.45 96.25 95.26 95.95 3,726,601 +0.39(+0.41%)
May 01, 2015 95.16 95.62 94.76 95.56 4,622,320 +0.44(+0.46%)
Apr 30, 2015 94.16 95.33 93.76 95.12 6,714,433 +0.74(+0.78%)
Apr 29, 2015 94.22 94.47 93.25 94.38 4,963,553 -0.04(-0.04%)
Apr 28, 2015 94.74 94.77 94.02 94.42 5,065,914 -0.07(-0.07%)
Apr 27, 2015 95.17 95.27 94.46 94.49 5,348,543 -0.68(-0.71%)
Apr 24, 2015 95.71 95.71 94.53 95.17 5,381,728 -0.56(-0.58%)
Apr 23, 2015 96.67 97.44 95.45 95.73 7,827,502 -1.55(-1.59%)
Apr 22, 2015 97.25 97.64 96.68 97.28 5,292,603 +0.50(+0.52%)
Apr 21, 2015 97.20 97.56 96.54 96.78 4,184,255 +0.28(+0.29%)
Apr 20, 2015 96.26 96.94 96.24 96.50 4,468,687 +0.69(+0.72%)
Apr 17, 2015 95.84 96.12 95.36 95.81 4,991,649 -0.64(-0.66%)
Apr 16, 2015 96.53 96.92 96.21 96.45 3,699,019 -0.18(-0.19%)
Apr 15, 2015 96.74 97.30 96.50 96.63 3,508,685 +0.14(+0.15%)
Apr 14, 2015 95.67 96.80 95.39 96.49 4,501,159 +0.96(+1.00%)
Apr 13, 2015 96.01 96.28 95.48 95.53 3,772,868 -0.67(-0.70%)
Apr 10, 2015 96.28 96.52 96.15 96.20 2,704,870 -0.15(-0.16%)
Apr 09, 2015 95.83 96.63 95.64 96.35 3,488,127 +0.32(+0.33%)
Apr 08, 2015 96.10 96.60 95.69 96.03 3,879,114 -0.18(-0.19%)
Apr 07, 2015 96.67 96.87 96.19 96.21 3,376,583 -0.27(-0.28%)
Apr 06, 2015 95.53 97.09 95.53 96.48 4,861,823 +0.79(+0.83%)
Apr 02, 2015 94.78 95.69 95.69 95.69 3,586,200 +0.60(+0.63%)
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.