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 (%)
Oct 31, 2017 110.24 110.77 109.95 110.23 4,379,361 +0.58(+0.53%)
Oct 30, 2017 110.36 110.37 109.36 109.65 2,206,123 -0.95(-0.86%)
Oct 27, 2017 110.41 110.85 109.93 110.60 3,343,218 -0.13(-0.12%)
Oct 26, 2017 110.67 111.24 110.41 110.73 2,864,970 +0.66(+0.60%)
Oct 25, 2017 110.43 110.53 109.18 110.07 3,836,942 -0.68(-0.61%)
Oct 24, 2017 111.84 111.87 110.28 110.75 3,351,028 -0.94(-0.84%)
Oct 23, 2017 111.64 112.45 111.40 111.69 2,263,178 +0.08(+0.07%)
Oct 20, 2017 113.01 113.02 111.38 111.61 3,772,276 -1.06(-0.94%)
Oct 19, 2017 111.62 112.79 111.60 112.67 2,673,739 +0.72(+0.64%)
Oct 18, 2017 111.95 112.44 111.78 111.95 2,590,474 -0.24(-0.21%)
Oct 17, 2017 113.22 113.56 111.66 112.19 3,825,150 -1.38(-1.22%)
Oct 16, 2017 112.93 113.63 112.69 113.57 2,675,935 +0.95(+0.84%)
Oct 13, 2017 112.73 112.98 112.18 112.62 3,090,451 +0.17(+0.15%)
Oct 12, 2017 111.51 112.51 111.38 112.45 3,286,859 +0.94(+0.84%)
Oct 11, 2017 110.90 111.81 110.77 111.51 4,051,052 +0.73(+0.66%)
Oct 10, 2017 110.28 110.86 110.28 110.78 3,032,284 +0.77(+0.70%)
Oct 09, 2017 110.59 110.93 109.79 110.01 1,977,771 -0.39(-0.35%)
Oct 06, 2017 110.17 110.67 109.92 110.40 3,240,259 -0.05(-0.05%)
Oct 05, 2017 109.66 110.99 109.55 110.45 5,670,385 +1.11(+1.02%)
Oct 04, 2017 106.94 110.16 106.19 109.34 9,092,229 +0.21(+0.19%)
Oct 03, 2017 109.42 109.65 108.89 109.13 6,063,997 +0.01(+0.01%)
Oct 02, 2017 109.91 110.52 108.96 109.12 8,306,308 -2.31(-2.07%)
Sep 29, 2017 111.87 112.03 111.21 111.43 5,122,348 -0.21(-0.19%)
Sep 28, 2017 111.37 112.73 111.19 111.64 11,580,515 +0.54(+0.49%)
Sep 27, 2017 110.34 111.10 4,016,054 -0.71(-0.64%)
Sep 26, 2017 112.23 112.30 111.74 111.81 2,953,812 -0.13(-0.12%)
Sep 25, 2017 112.04 112.14 111.42 111.94 3,884,965 +0.09(+0.08%)
Sep 22, 2017 112.56 112.87 111.81 111.85 3,746,257 -0.95(-0.84%)
Sep 21, 2017 113.21 113.82 112.54 112.80 3,630,921 -0.78(-0.69%)
Sep 20, 2017 114.34 114.65 112.73 113.58 4,059,794 -0.91(-0.79%)
Sep 19, 2017 115.06 115.12 114.36 114.49 2,568,270 -0.50(-0.43%)
Sep 18, 2017 115.17 115.23 114.68 114.99 2,441,253 +0.14(+0.12%)
Sep 15, 2017 114.74 114.97 114.11 114.85 5,543,002 +0.66(+0.58%)
Sep 14, 2017 114.44 114.54 113.70 114.19 3,456,869 -0.26(-0.23%)
Sep 13, 2017 114.87 115.17 114.00 114.45 5,141,488 -0.55(-0.48%)
Sep 12, 2017 115.69 115.95 114.86 115.00 2,998,041 -0.69(-0.60%)
Sep 11, 2017 115.08 115.89 114.76 115.69 3,247,937 +0.65(+0.57%)
Sep 08, 2017 116.40 116.48 114.57 115.04 4,818,344 -1.95(-1.67%)
Sep 07, 2017 116.65 117.29 116.39 116.99 2,623,792 +0.64(+0.55%)
Sep 06, 2017 116.17 116.47 115.64 116.35 2,617,480 +0.48(+0.41%)
Sep 05, 2017 115.95 116.06 115.41 115.87 2,711,444 +0.03(+0.03%)
Sep 01, 2017 115.38 116.09 115.15 115.84 2,591,863 +0.11(+0.10%)
Aug 31, 2017 115.24 115.84 114.93 115.73 4,709,458 +0.58(+0.50%)
Aug 30, 2017 115.13 115.41 114.91 115.15 2,490,984 -0.69(-0.60%)
Aug 29, 2017 115.55 116.10 115.51 115.84 2,348,661 +0.30(+0.26%)
Aug 28, 2017 116.12 116.29 115.08 115.54 2,932,567 -0.31(-0.27%)
Aug 25, 2017 116.74 116.90 115.80 115.85 3,443,198 -0.37(-0.32%)
Aug 24, 2017 117.26 117.29 116.03 116.22 4,760,021 -1.07(-0.91%)
Aug 23, 2017 117.90 118.12 117.23 117.29 2,616,268 -0.63(-0.53%)
Aug 22, 2017 118.25 118.70 117.65 117.92 2,313,592 -0.34(-0.29%)
Aug 21, 2017 117.80 118.46 117.55 118.26 2,119,494 +0.66(+0.56%)
Aug 18, 2017 118.29 118.43 117.40 117.60 3,776,515 -0.79(-0.67%)
Aug 17, 2017 119.00 119.39 118.25 118.39 3,096,945 -0.71(-0.60%)
Aug 16, 2017 118.96 119.36 118.82 119.10 2,373,919 +0.13(+0.11%)
Aug 15, 2017 117.88 119.15 117.85 118.97 2,749,754 +1.13(+0.96%)
Aug 14, 2017 117.36 118.18 117.01 117.84 3,191,713 +1.33(+1.14%)
Aug 11, 2017 116.75 117.25 116.35 116.51 2,759,739 +0.13(+0.11%)
Aug 10, 2017 116.35 116.84 116.08 116.38 2,236,003 -0.25(-0.21%)
Aug 09, 2017 116.49 116.70 115.96 116.63 2,513,820 -0.08(-0.07%)
Aug 08, 2017 116.80 116.95 116.37 116.71 2,405,675 -0.25(-0.21%)
Aug 07, 2017 116.45 117.22 116.38 116.96 2,569,552 +0.59(+0.51%)
Aug 04, 2017 116.32 116.49 115.86 116.37 2,955,165 +0.07(+0.06%)
Aug 03, 2017 115.73 116.66 115.68 116.30 2,986,158 +0.69(+0.60%)
Aug 02, 2017 115.73 115.98 115.14 115.61 2,626,447 -0.31(-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.