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 (%)
Mar 31, 2017 112.31 112.47 111.83 111.86 3,744,389 -0.32(-0.29%)
Mar 30, 2017 112.29 112.55 112.00 112.18 2,104,918 -0.25(-0.22%)
Mar 29, 2017 112.06 112.53 111.97 112.43 2,683,678 -0.02(-0.02%)
Mar 28, 2017 111.81 112.76 111.64 112.45 3,945,393 +0.62(+0.55%)
Mar 27, 2017 111.87 112.29 111.57 111.83 3,514,557 -0.29(-0.26%)
Mar 24, 2017 111.98 112.25 111.79 112.12 3,913,223 +0.34(+0.30%)
Mar 23, 2017 111.95 112.33 111.67 111.78 3,208,212 -0.24(-0.21%)
Mar 22, 2017 112.31 112.38 111.57 112.02 3,882,237 +0.25(+0.22%)
Mar 21, 2017 111.54 112.31 111.47 111.77 5,587,739 +0.62(+0.56%)
Mar 20, 2017 111.15 111.44 110.81 111.15 3,382,089 -0.24(-0.22%)
Mar 17, 2017 111.48 111.52 110.93 111.39 6,444,384 +0.25(+0.22%)
Mar 16, 2017 111.09 111.20 110.53 111.14 4,580,674 +0.03(+0.03%)
Mar 15, 2017 109.56 111.23 109.50 111.11 4,973,393 +1.77(+1.62%)
Mar 14, 2017 109.28 109.73 109.12 109.34 3,630,038 -0.07(-0.06%)
Mar 13, 2017 109.32 109.80 109.03 109.41 3,131,237 -0.18(-0.16%)
Mar 10, 2017 109.58 109.71 109.28 109.59 3,488,905 +0.57(+0.52%)
Mar 09, 2017 109.56 109.61 108.91 109.02 4,066,952 -0.28(-0.26%)
Mar 08, 2017 109.17 109.33 108.47 109.30 5,239,189 -0.02(-0.02%)
Mar 07, 2017 109.16 109.77 109.00 109.32 4,359,609 -0.31(-0.28%)
Mar 06, 2017 109.80 110.19 109.43 109.63 4,490,915 -0.93(-0.84%)
Mar 03, 2017 110.10 110.67 109.65 110.56 4,130,942 +0.45(+0.41%)
Mar 02, 2017 109.81 110.32 109.43 110.11 3,880,741 +0.38(+0.35%)
Mar 01, 2017 109.60 110.32 109.17 109.73 4,750,734 -0.65(-0.59%)
Feb 28, 2017 109.05 110.60 109.05 110.38 4,684,647 +1.11(+1.02%)
Feb 27, 2017 109.69 109.88 109.23 109.27 3,468,248 -0.56(-0.51%)
Feb 24, 2017 109.50 109.92 109.33 109.83 3,991,764 +0.29(+0.26%)
Feb 23, 2017 109.12 110.00 109.12 109.54 3,382,588 +0.13(+0.12%)
Feb 22, 2017 109.37 109.78 109.17 109.41 3,815,267 +0.05(+0.05%)
Feb 21, 2017 108.07 109.50 107.95 109.36 5,370,662 +1.21(+1.12%)
Feb 17, 2017 108.15 108.15 108.15 0 +0.03(+0.03%)
Feb 16, 2017 107.15 108.18 106.32 108.12 5,559,403 +1.39(+1.30%)
Feb 15, 2017 105.35 107.25 104.77 106.73 7,615,251 -0.19(-0.18%)
Feb 14, 2017 106.17 107.00 105.67 106.92 5,663,435 +0.40(+0.38%)
Feb 13, 2017 106.50 106.69 105.88 106.52 3,464,258 +0.42(+0.40%)
Feb 10, 2017 105.83 106.34 105.59 106.10 2,475,506 +0.13(+0.12%)
Feb 09, 2017 105.69 106.49 105.02 105.97 4,012,387 +0.28(+0.26%)
Feb 08, 2017 105.50 106.23 105.25 105.69 3,407,014 +0.08(+0.08%)
Feb 07, 2017 104.63 105.90 104.63 105.61 3,980,353 +1.04(+0.99%)
Feb 06, 2017 105.10 105.24 104.53 104.57 4,355,209 -0.54(-0.51%)
Feb 03, 2017 104.44 105.77 104.06 105.11 4,287,147 +1.08(+1.04%)
Feb 02, 2017 103.76 104.39 103.29 104.03 3,213,734 +1.02(+0.99%)
Feb 01, 2017 103.61 103.78 102.98 103.01 3,515,098 -0.77(-0.74%)
Jan 31, 2017 103.21 104.17 103.21 103.78 3,843,692 +0.09(+0.09%)
Jan 30, 2017 103.04 103.72 103.00 103.69 3,462,554 +0.21(+0.20%)
Jan 27, 2017 104.38 104.41 103.43 103.48 4,248,229 -0.66(-0.63%)
Jan 26, 2017 104.51 104.73 104.07 104.14 3,634,560 -0.47(-0.45%)
Jan 25, 2017 104.71 105.19 104.54 104.61 3,566,029 -0.10(-0.10%)
Jan 24, 2017 104.00 104.93 103.78 104.71 4,992,265 +0.70(+0.67%)
Jan 23, 2017 102.90 104.22 102.83 104.01 4,559,802 +0.77(+0.75%)
Jan 20, 2017 102.79 103.32 102.44 103.24 4,750,772 +0.88(+0.86%)
Jan 19, 2017 102.28 103.00 102.17 102.36 3,923,119 -0.38(-0.37%)
Jan 18, 2017 102.40 103.00 102.32 102.74 4,340,388 +0.55(+0.54%)
Jan 17, 2017 101.07 102.32 101.06 102.19 3,745,653 +0.64(+0.63%)
Jan 13, 2017 101.55 101.55 101.55 0 -0.29(-0.28%)
Jan 12, 2017 101.71 102.52 101.58 101.84 3,126,043 +0.03(+0.03%)
Jan 11, 2017 101.84 102.36 101.41 101.81 4,650,289 -0.16(-0.16%)
Jan 10, 2017 103.32 103.32 101.75 101.97 5,394,503 -1.49(-1.44%)
Jan 09, 2017 104.16 104.25 103.25 103.46 5,603,419 -1.10(-1.05%)
Jan 06, 2017 104.98 105.16 104.12 104.56 4,109,653 -0.15(-0.14%)
Jan 05, 2017 104.52 105.12 104.19 104.71 5,087,216 -0.14(-0.13%)
Jan 04, 2017 105.11 105.61 104.79 104.85 3,026,725 +0.20(+0.19%)
Jan 03, 2017 104.94 105.09 104.21 104.65 3,741,206 +0.02(+0.02%)
Dec 30, 2016 104.63 104.63 104.63 0 -0.36(-0.34%)
Dec 29, 2016 104.50 105.10 104.48 104.99 2,438,075 +0.37(+0.35%)
Dec 28, 2016 104.87 105.10 104.52 104.62 1,878,615 -0.51(-0.49%)
Dec 27, 2016 105.09 105.32 104.99 105.13 1,504,935 +0.04(+0.04%)
Dec 23, 2016 105.09 105.09 105.09 0 -0.26(-0.25%)
Dec 22, 2016 104.55 105.45 104.25 105.35 2,605,092 +0.65(+0.62%)
Dec 21, 2016 104.82 105.69 104.69 104.70 3,245,168 -0.20(-0.19%)
Dec 20, 2016 104.89 105.04 104.38 104.90 4,903,446 -0.51(-0.48%)
Dec 19, 2016 105.46 105.87 105.13 105.41 3,683,744 -0.46(-0.43%)
Dec 16, 2016 105.55 105.92 105.13 105.87 7,499,286 +0.57(+0.54%)
Dec 15, 2016 104.23 105.57 104.23 105.30 4,179,374 +0.83(+0.79%)
Dec 14, 2016 105.88 106.53 104.21 104.47 5,007,328 -1.16(-1.10%)
Dec 13, 2016 104.81 106.01 104.68 105.63 4,335,831 +0.91(+0.87%)
Dec 12, 2016 103.82 104.87 103.67 104.72 4,847,212 +1.15(+1.11%)
Dec 09, 2016 102.23 104.05 102.04 103.57 5,040,175 +1.42(+1.39%)
Dec 08, 2016 102.14 102.61 102.00 102.15 3,993,919 -0.66(-0.64%)
Dec 07, 2016 101.16 102.93 101.16 102.81 4,869,680 +1.26(+1.24%)
Dec 06, 2016 101.08 101.61 100.81 101.55 4,824,923 +0.84(+0.83%)
Dec 05, 2016 100.62 100.91 100.12 100.71 3,958,232 +0.11(+0.11%)
Dec 02, 2016 99.40 100.64 99.40 100.60 4,594,602 +1.57(+1.59%)
Dec 01, 2016 99.89 100.01 98.50 99.03 7,123,022 -1.07(-1.07%)
Nov 30, 2016 101.51 101.92 100.10 100.10 8,123,391 -2.44(-2.38%)
Nov 29, 2016 102.79 103.05 102.30 102.54 3,875,926 -0.25(-0.24%)
Nov 28, 2016 102.27 103.25 101.90 102.79 5,549,368 +0.62(+0.61%)
Nov 25, 2016 102.00 102.91 101.74 102.17 3,644,945 +0.64(+0.63%)
Nov 23, 2016 101.53 101.53 101.53 0 -1.36(-1.32%)
Nov 22, 2016 102.53 103.00 102.44 102.89 4,536,707 +0.63(+0.62%)
Nov 21, 2016 101.31 102.32 101.48 102.26 3,870,645 +0.95(+0.94%)
Nov 18, 2016 101.40 101.80 101.17 101.31 4,919,150 -0.31(-0.31%)
Nov 17, 2016 101.81 101.93 101.28 101.62 4,211,375 -0.09(-0.09%)
Nov 16, 2016 102.36 102.90 101.47 101.71 3,952,736 -0.14(-0.14%)
Nov 15, 2016 101.40 102.05 100.82 101.85 5,671,535 +0.46(+0.45%)
Nov 14, 2016 102.86 103.34 100.45 101.39 7,227,400 -1.80(-1.74%)
Nov 11, 2016 103.00 103.77 102.57 103.19 5,888,361 -0.06(-0.06%)
Nov 10, 2016 106.89 106.89 102.40 103.25 9,095,248 -4.00(-3.73%)
Nov 09, 2016 106.45 107.35 105.00 107.25 6,511,495 -1.47(-1.35%)
Nov 08, 2016 106.97 108.93 106.97 108.72 4,670,691 +1.76(+1.65%)
Nov 07, 2016 106.66 107.20 106.38 106.96 5,459,808 +1.15(+1.09%)
Nov 04, 2016 106.56 106.97 105.81 105.81 2,897,631 -0.82(-0.77%)
Nov 03, 2016 107.07 107.14 106.52 106.63 3,447,667 -0.08(-0.07%)
Nov 02, 2016 106.68 107.44 106.61 106.71 3,679,154 +0.00(+0.00%)
Nov 01, 2016 107.14 107.30 106.12 106.71 4,289,551 -0.49(-0.46%)
Oct 31, 2016 107.03 107.43 106.92 107.20 3,141,704 +0.13(+0.12%)
Oct 28, 2016 106.90 107.53 106.52 107.07 3,378,934 +0.44(+0.41%)
Oct 27, 2016 107.28 107.54 106.30 106.63 4,205,262 -0.44(-0.41%)
Oct 26, 2016 107.49 107.95 106.95 107.07 3,440,700 -0.16(-0.15%)
Oct 25, 2016 107.39 107.63 106.81 107.23 3,756,272 -0.08(-0.07%)
Oct 24, 2016 106.12 107.90 106.12 107.31 5,125,955 +1.69(+1.60%)
Oct 21, 2016 106.01 106.01 105.27 105.62 3,615,418 -0.25(-0.24%)
Oct 20, 2016 106.11 106.32 105.58 105.87 3,751,570 -0.39(-0.37%)
Oct 19, 2016 106.81 107.01 106.08 106.26 4,330,607 -0.69(-0.65%)
Oct 18, 2016 107.45 108.18 106.94 106.95 3,850,027 +0.10(+0.09%)
Oct 17, 2016 106.83 107.07 106.56 106.85 4,104,370 +0.02(+0.02%)
Oct 14, 2016 106.07 107.06 105.78 106.83 4,788,606 +0.91(+0.86%)
Oct 13, 2016 105.85 106.17 105.29 105.92 3,582,563 -0.16(-0.15%)
Oct 12, 2016 105.87 106.16 105.50 106.08 3,419,758 +0.51(+0.48%)
Oct 11, 2016 106.12 106.21 105.00 105.57 3,814,397 -0.65(-0.61%)
Oct 10, 2016 106.45 106.62 105.82 106.22 3,119,298 +0.23(+0.22%)
Oct 07, 2016 106.76 106.92 105.65 105.99 4,398,433 -0.41(-0.39%)
Oct 06, 2016 105.73 106.53 105.46 106.40 4,886,045 +0.39(+0.37%)
Oct 05, 2016 107.24 107.49 105.69 106.01 6,296,744 -1.09(-1.02%)
Oct 04, 2016 108.31 108.37 106.58 107.10 5,830,099 -1.15(-1.06%)
Oct 03, 2016 108.77 108.83 107.47 108.25 4,534,304 -0.52(-0.48%)
Sep 30, 2016 108.37 109.24 108.37 108.77 7,135,027 +1.01(+0.94%)
Sep 29, 2016 109.50 109.71 107.71 107.76 7,236,416 +0.38(+0.35%)
Sep 28, 2016 107.91 107.91 106.86 107.38 5,006,682 -0.11(-0.10%)
Sep 27, 2016 107.37 107.87 106.73 107.49 3,764,897 +0.46(+0.43%)
Sep 26, 2016 107.24 107.38 106.87 107.03 4,440,402 -0.31(-0.29%)
Sep 23, 2016 107.68 107.99 107.04 107.34 3,235,889 -0.48(-0.45%)
Sep 22, 2016 107.49 107.94 107.31 107.82 3,869,355 +0.69(+0.64%)
Sep 21, 2016 106.30 107.37 105.88 107.13 3,913,862 +0.83(+0.78%)
Sep 20, 2016 106.10 106.71 105.96 106.30 3,561,663 +0.63(+0.60%)
Sep 19, 2016 105.21 106.12 104.92 105.67 3,439,311 +0.39(+0.37%)
Sep 16, 2016 105.00 105.50 104.58 105.28 4,934,066 -0.20(-0.19%)
Sep 15, 2016 104.95 105.72 104.70 105.48 3,900,202 +0.43(+0.41%)
Sep 14, 2016 104.82 105.64 104.60 105.05 4,007,846 +0.46(+0.44%)
Sep 13, 2016 105.94 105.95 104.29 104.59 4,597,676 -1.43(-1.35%)
Sep 12, 2016 104.30 106.22 104.30 106.02 4,569,372 +1.97(+1.89%)
Sep 09, 2016 106.02 106.19 104.05 104.05 6,134,504 -2.83(-2.65%)
Sep 08, 2016 107.10 107.33 106.49 106.88 3,491,416 -0.33(-0.31%)
Sep 07, 2016 107.76 107.97 106.78 107.21 3,260,537 -0.71(-0.66%)
Sep 06, 2016 107.79 108.12 107.39 107.92 2,913,270 +0.05(+0.05%)
Sep 02, 2016 107.58 107.87 107.87 107.87 3,671,200 +0.58(+0.54%)
Sep 01, 2016 106.46 107.34 106.29 107.29 3,799,038 +0.54(+0.51%)
Aug 31, 2016 106.34 106.88 106.26 106.75 3,993,945 -0.46(-0.43%)
Aug 30, 2016 107.92 108.06 107.03 107.21 3,708,131 -0.78(-0.72%)
Aug 29, 2016 107.50 108.01 107.40 107.99 2,576,351 +0.54(+0.50%)
Aug 26, 2016 107.92 108.50 107.33 107.45 2,868,894 -0.43(-0.40%)
Aug 25, 2016 108.09 108.38 107.79 107.88 2,129,472 -0.23(-0.21%)
Aug 24, 2016 107.82 108.29 107.55 108.11 3,422,589 +0.23(+0.21%)
Aug 23, 2016 108.25 108.55 107.70 107.88 2,473,044 -0.08(-0.07%)
Aug 22, 2016 108.08 108.21 107.77 107.96 2,304,593 -0.21(-0.19%)
Aug 19, 2016 108.04 108.26 107.54 108.17 2,846,585 -0.11(-0.10%)
Aug 18, 2016 108.41 108.82 108.20 108.28 2,372,997 -0.19(-0.18%)
Aug 17, 2016 107.95 108.53 107.60 108.47 2,963,855 +0.47(+0.44%)
Aug 16, 2016 108.25 108.69 107.91 108.00 2,677,205 -0.72(-0.66%)
Aug 15, 2016 108.71 108.99 108.64 108.72 2,357,829 +0.13(+0.12%)
Aug 12, 2016 108.64 108.94 108.37 108.59 2,563,420 +0.11(+0.10%)
Aug 11, 2016 109.01 109.18 108.45 108.48 2,786,795 -0.34(-0.31%)
Aug 10, 2016 108.45 108.96 108.45 108.82 2,189,898 +0.54(+0.50%)
Aug 09, 2016 108.25 108.75 108.06 108.28 2,378,294 +0.14(+0.13%)
Aug 08, 2016 108.42 108.62 107.67 108.14 3,304,241 -0.52(-0.48%)
Aug 05, 2016 108.74 109.36 108.37 108.66 3,189,398 +0.24(+0.22%)
Aug 04, 2016 108.17 108.55 107.98 108.42 3,226,924 +0.38(+0.35%)
Aug 03, 2016 108.93 108.98 107.67 108.04 3,691,873 -0.68(-0.63%)
Aug 02, 2016 109.25 109.25 108.28 108.72 3,431,600 -0.21(-0.19%)
Aug 01, 2016 108.72 109.09 108.34 108.93 3,880,700 +0.01(+0.01%)
Jul 29, 2016 108.26 109.11 108.12 108.92 3,995,291 +0.79(+0.73%)
Jul 28, 2016 107.55 108.38 107.17 108.13 3,446,464 +0.65(+0.60%)
Jul 27, 2016 108.04 108.04 106.69 107.48 4,724,106 -0.72(-0.67%)
Jul 26, 2016 109.00 109.23 108.03 108.20 3,386,081 -0.82(-0.75%)
Jul 25, 2016 109.24 109.28 108.38 109.02 3,053,106 -0.17(-0.16%)
Jul 22, 2016 108.78 109.41 108.78 109.19 2,693,784 +0.61(+0.56%)
Jul 21, 2016 108.71 108.87 108.11 108.58 2,806,940 -0.34(-0.31%)
Jul 20, 2016 109.86 109.91 108.68 108.92 3,021,759 -0.61(-0.56%)
Jul 19, 2016 108.86 109.56 108.71 109.53 3,987,524 +0.32(+0.29%)
Jul 18, 2016 109.66 109.70 108.84 109.21 3,688,714 -0.45(-0.41%)
Jul 15, 2016 109.77 110.49 108.97 109.66 5,230,580 -0.30(-0.27%)
Jul 14, 2016 109.83 110.94 109.76 109.96 4,834,268 +0.05(+0.05%)
Jul 13, 2016 109.07 110.06 108.89 109.91 5,229,882 +1.12(+1.03%)
Jul 12, 2016 108.42 109.11 108.37 108.79 4,180,990 -0.12(-0.11%)
Jul 11, 2016 108.16 109.13 107.77 108.91 6,446,235 +0.64(+0.59%)
Jul 08, 2016 108.04 107.49 107.32 108.27 6,052,753 +0.78(+0.73%)
Jul 07, 2016 108.53 109.00 107.07 107.49 9,912,284 +1.57(+1.48%)
Jul 06, 2016 106.59 106.73 105.63 105.92 6,122,862 -0.50(-0.47%)
Jul 05, 2016 105.67 106.97 105.63 106.42 5,365,187 +0.79(+0.75%)
Jul 01, 2016 106.23 105.63 105.63 105.63 4,115,700 -0.31(-0.29%)
Jun 30, 2016 103.75 106.00 103.54 105.94 7,972,764 +2.82(+2.73%)
Jun 29, 2016 102.82 103.33 102.46 103.12 4,898,724 +0.98(+0.96%)
Jun 28, 2016 102.16 102.34 101.51 102.14 5,195,061 +0.01(+0.01%)
Jun 27, 2016 101.77 102.34 101.30 102.13 6,398,843 +0.15(+0.15%)
Jun 24, 2016 102.49 103.45 101.80 101.98 8,654,811 -2.46(-2.36%)
Jun 23, 2016 104.46 104.50 103.91 104.44 3,068,134 +0.70(+0.67%)
Jun 22, 2016 104.08 104.49 103.63 103.74 3,398,877 -0.34(-0.33%)
Jun 21, 2016 103.81 104.41 103.76 104.08 3,214,510 +0.71(+0.69%)
Jun 20, 2016 104.07 104.68 103.35 103.37 3,567,059 -0.04(-0.04%)
Jun 17, 2016 103.59 103.80 102.40 103.41 5,577,860 -0.44(-0.42%)
Jun 16, 2016 102.51 103.93 102.51 103.85 3,520,867 +0.99(+0.96%)
Jun 15, 2016 103.27 103.57 102.75 102.86 3,434,378 -0.37(-0.36%)
Jun 14, 2016 102.60 103.29 101.74 103.23 4,363,559 +0.17(+0.16%)
Jun 13, 2016 103.24 103.69 102.98 103.06 4,368,338 -0.25(-0.24%)
Jun 10, 2016 103.25 103.49 102.79 103.31 3,462,385 -0.35(-0.34%)
Jun 09, 2016 102.90 103.82 102.54 103.66 3,552,237 +0.48(+0.47%)
Jun 08, 2016 102.36 103.35 102.17 103.18 2,860,778 +0.69(+0.67%)
Jun 07, 2016 102.82 103.18 102.28 102.49 4,078,737 -0.21(-0.20%)
Jun 06, 2016 102.54 103.06 102.24 102.70 2,944,217 +0.17(+0.17%)
Jun 03, 2016 101.92 102.83 101.92 102.53 4,511,654 +0.53(+0.52%)
Jun 02, 2016 101.33 102.01 101.17 102.00 3,618,690 +0.43(+0.42%)
Jun 01, 2016 100.56 101.60 100.30 101.57 4,741,392 +0.40(+0.40%)
May 31, 2016 102.14 102.37 100.82 101.17 6,368,712 -0.79(-0.77%)
May 27, 2016 102.13 101.96 101.96 101.96 2,877,000 +0.06(+0.06%)
May 26, 2016 101.20 101.96 101.01 101.90 4,543,050 +0.81(+0.80%)
May 25, 2016 101.17 101.60 100.96 101.09 3,223,789 +0.00(+0.00%)
May 24, 2016 100.91 101.38 100.69 101.09 3,446,254 +0.67(+0.67%)
May 23, 2016 100.12 100.77 100.00 100.42 4,185,857 +0.32(+0.32%)
May 20, 2016 101.71 101.79 100.00 100.10 5,594,668 -1.23(-1.21%)
May 19, 2016 100.75 101.44 100.30 101.33 4,722,424 +0.42(+0.42%)
May 18, 2016 101.95 102.00 100.27 100.91 6,969,836 -1.46(-1.43%)
May 17, 2016 104.17 104.35 102.01 102.37 5,443,329 -1.76(-1.69%)
May 16, 2016 103.98 104.65 103.63 104.13 4,243,167 -0.05(-0.05%)
May 13, 2016 105.75 106.10 103.54 104.18 7,811,530 -1.92(-1.81%)
May 12, 2016 106.13 106.40 105.58 106.10 3,195,310 +0.38(+0.36%)
May 11, 2016 106.26 106.94 105.63 105.72 3,424,861 -0.85(-0.80%)
May 10, 2016 105.43 106.63 105.33 106.57 3,885,423 +1.29(+1.23%)
May 09, 2016 104.92 105.73 104.91 105.28 4,432,307 +0.32(+0.30%)
May 06, 2016 103.68 104.97 103.68 104.96 3,547,652 +0.75(+0.72%)
May 05, 2016 103.87 104.88 103.60 104.21 3,401,360 +0.19(+0.18%)
May 04, 2016 103.51 104.44 103.13 104.02 3,852,606 +0.46(+0.44%)
May 03, 2016 103.41 103.93 103.00 103.56 3,945,431 +0.13(+0.13%)
May 02, 2016 102.74 103.87 102.64 103.43 3,998,014 +0.47(+0.46%)
Apr 29, 2016 102.93 103.17 102.40 102.96 4,604,048 -0.01(-0.01%)
Apr 28, 2016 102.17 103.15 102.16 102.97 4,350,143 +0.34(+0.33%)
Apr 27, 2016 102.72 103.36 101.91 102.63 3,730,939 +0.03(+0.03%)
Apr 26, 2016 103.20 103.40 102.19 102.60 3,223,434 -0.20(-0.19%)
Apr 25, 2016 101.80 102.83 101.61 102.80 3,501,259 +0.82(+0.80%)
Apr 22, 2016 101.17 102.06 100.94 101.98 5,660,160 +0.99(+0.98%)
Apr 21, 2016 102.34 102.34 100.42 100.99 7,145,583 -1.45(-1.42%)
Apr 20, 2016 104.23 104.35 102.39 102.44 4,777,903 -1.88(-1.80%)
Apr 19, 2016 103.81 104.61 103.76 104.32 4,995,963 +0.60(+0.58%)
Apr 18, 2016 104.16 104.59 103.50 103.72 7,736,904 -0.05(-0.05%)
Apr 15, 2016 103.24 103.81 103.01 103.77 4,553,463 +0.61(+0.59%)
Apr 14, 2016 102.73 104.09 102.71 103.16 5,593,254 -0.96(-0.92%)
Apr 13, 2016 105.34 105.35 103.76 104.12 3,802,372 -0.79(-0.75%)
Apr 12, 2016 104.17 105.11 104.12 104.91 3,777,205 +0.61(+0.58%)
Apr 11, 2016 105.16 105.77 104.16 104.30 5,354,020 -0.78(-0.74%)
Apr 08, 2016 103.99 105.25 103.90 105.08 6,154,498 +1.48(+1.43%)
Apr 07, 2016 103.34 103.97 103.03 103.60 6,220,933 -0.32(-0.31%)
Apr 06, 2016 103.25 103.99 102.87 103.92 4,196,734 +0.82(+0.80%)
Apr 05, 2016 103.77 103.93 102.87 103.10 3,589,151 -0.72(-0.69%)
Apr 04, 2016 103.80 103.95 102.77 103.82 4,220,449 +0.04(+0.04%)
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.