Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2017		118.61	118.61	118.61	0	+0.56(+0.47%)
Dec 18, 2017	119.30	119.74	118.00	118.05	3,472,719	-1.17(-0.98%)
Dec 15, 2017	118.57	119.36	118.45	119.22	7,173,530	+1.20(+1.02%)
Dec 14, 2017	117.94	118.60	117.72	118.02	4,055,532	+0.22(+0.19%)
Dec 13, 2017	117.51	118.21	117.48	117.80	3,023,839	+0.40(+0.34%)
Dec 12, 2017	117.40	118.37	117.12	117.40	2,664,232	+0.01(+0.01%)
Dec 11, 2017	116.33	117.44	115.56	117.39	2,429,359	+0.82(+0.70%)
Dec 08, 2017	116.52	116.60	115.90	116.57	3,127,499	-0.16(-0.14%)
Dec 07, 2017	118.52	118.64	116.55	116.73	5,409,420	-2.17(-1.83%)
Dec 06, 2017	117.83	118.91	117.64	118.90	3,203,461	+1.31(+1.11%)
Dec 05, 2017	117.63	117.94	117.18	117.59	3,198,612	+0.13(+0.11%)
Dec 04, 2017	117.00	117.08	116.76	117.46	4,403,025	+0.68(+0.58%)
Dec 01, 2017	116.50	116.85	115.13	116.78	4,956,550	+0.26(+0.22%)
Nov 30, 2017	116.52	117.21	116.08	116.52	5,983,960	-0.32(-0.27%)
Nov 29, 2017	116.84	117.38	116.29	116.84	3,274,486	+0.07(+0.06%)
Nov 28, 2017	116.26	116.83	115.30	116.77	3,600,399	+0.92(+0.79%)
Nov 27, 2017	116.00	116.40	115.66	115.85	2,818,867	-0.05(-0.04%)
Nov 24, 2017	115.65	116.30	115.42	115.90	1,183,004	+0.82(+0.71%)
Nov 22, 2017	115.77	116.00	114.28	115.08	3,598,467	-0.97(-0.84%)
Nov 21, 2017	114.99	116.33	114.97	116.05	3,176,177	+1.14(+0.99%)
Nov 20, 2017	114.75	115.85	114.71	114.91	3,594,293	+0.23(+0.20%)
Nov 17, 2017	114.73	115.14	114.53	114.68	2,646,372	-0.55(-0.48%)
Nov 16, 2017	115.39	115.83	114.94	115.23	3,018,231	+0.13(+0.11%)
Nov 15, 2017	115.65	115.93	114.31	115.10	3,861,405	-0.66(-0.57%)
Nov 14, 2017	113.69	116.19	113.59	115.76	4,998,865	+1.72(+1.51%)
Nov 13, 2017	112.69	114.19	112.64	114.04	3,194,439	+1.29(+1.14%)
Nov 10, 2017	111.44	112.97	111.31	112.75	3,699,459	+1.27(+1.14%)
Nov 09, 2017	111.35	112.44	111.02	111.48	2,856,898	-0.52(-0.46%)
Nov 08, 2017	110.57	112.04	110.50	112.00	3,684,289	+1.53(+1.38%)
Nov 07, 2017	109.15	110.58	109.15	110.47	3,882,044	+1.21(+1.11%)
Nov 06, 2017	109.97	110.00	109.19	109.26	3,331,765	-0.96(-0.87%)
Nov 03, 2017	110.14	110.65	110.00	110.22	1,725,671	+0.17(+0.15%)
Nov 02, 2017	109.91	110.18	109.54	110.05	2,169,838	-0.08(-0.07%)
Nov 01, 2017	109.76	110.68	109.61	110.13	2,822,423	-0.10(-0.09%)
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%)
Aug 01, 2017	116.69	116.77	115.90	115.92	2,877,629	-0.69(-0.59%)
Jul 31, 2017	116.53	116.86	116.18	116.61	3,098,647	+0.00(+0.00%)
Jul 28, 2017	117.31	117.47	116.20	116.61	3,276,278	-0.73(-0.62%)
Jul 27, 2017	117.33	118.06	116.62	117.34	2,954,795	+0.15(+0.13%)
Jul 26, 2017	116.30	117.42	116.15	117.19	3,305,495	+0.74(+0.64%)
Jul 25, 2017	116.63	116.78	116.14	116.45	3,075,078	+0.32(+0.28%)
Jul 24, 2017	116.50	116.67	116.09	116.13	3,681,323	-0.50(-0.43%)
Jul 21, 2017	115.78	116.67	115.38	116.63	3,476,448	+1.12(+0.97%)
Jul 20, 2017	115.34	116.06	115.11	115.51	3,518,141	+0.17(+0.15%)
Jul 19, 2017	115.01	115.35	114.63	115.34	2,578,212	+0.33(+0.29%)
Jul 18, 2017	114.85	115.15	114.39	115.01	2,694,840	+0.08(+0.07%)
Jul 17, 2017	114.94	115.12	114.84	114.93	2,481,948	+0.00(+0.00%)
Jul 14, 2017	114.26	115.11	114.25	114.93	2,956,439	+0.91(+0.80%)
Jul 13, 2017	114.95	115.04	113.92	114.02	3,089,432	-0.75(-0.65%)
Jul 12, 2017	114.49	114.98	114.28	114.77	3,885,229	+1.03(+0.91%)
Jul 11, 2017	113.34	113.98	112.25	113.74	6,368,121	-0.53(-0.46%)
Jul 10, 2017	115.92	116.00	114.20	114.27	5,770,840	-1.24(-1.07%)
Jul 07, 2017	115.41	115.66	114.83	115.51	3,972,488	+0.38(+0.33%)
Jul 06, 2017	114.97	115.42	114.85	115.13	4,006,999	-0.17(-0.15%)
Jul 05, 2017	115.50	115.55	114.88	115.30	4,023,052	-0.14(-0.12%)
Jul 03, 2017	115.55	116.00	115.34	115.44	2,250,824	-0.05(-0.04%)
Jun 30, 2017	115.53	116.11	115.30	115.49	3,313,250	+0.31(+0.27%)
Jun 29, 2017	116.07	116.20	114.89	115.18	3,474,360	-1.20(-1.03%)
Jun 28, 2017	116.52	116.87	116.20	116.38	3,110,592	+0.44(+0.38%)
Jun 27, 2017	117.24	117.38	115.94	115.94	2,884,276	-1.18(-1.01%)
Jun 26, 2017	117.42	117.83	117.06	117.12	2,704,461	+0.16(+0.14%)
Jun 23, 2017	116.21	117.37	116.09	116.96	3,453,406	+0.81(+0.70%)
Jun 22, 2017	117.33	117.41	116.05	116.15	3,288,149	-1.27(-1.08%)
Jun 21, 2017	117.78	118.24	117.24	117.42	3,767,097	-0.53(-0.45%)
Jun 20, 2017	117.29	118.14	117.18	117.95	3,703,498	+0.66(+0.56%)
Jun 19, 2017	117.02	117.29	116.23	117.29	2,436,611	+0.43(+0.37%)
Jun 16, 2017	117.37	117.40	116.30	116.86	5,156,209	-0.35(-0.30%)
Jun 15, 2017	117.00	117.47	116.51	117.21	3,372,664	-0.16(-0.14%)
Jun 14, 2017	116.91	118.06	116.83	117.37	3,597,242	+1.05(+0.90%)
Jun 13, 2017	115.47	116.59	115.47	116.32	2,760,749	+0.09(+0.08%)
Jun 12, 2017	115.94	116.62	115.92	116.23	3,492,098	+0.29(+0.25%)
Jun 09, 2017	115.66	116.13	115.36	115.94	3,197,723	+0.05(+0.04%)
Jun 08, 2017		117.08	115.59	115.89	3,956,710	-1.16(-0.99%)
Jun 07, 2017	117.17	117.57	116.82	117.05	3,681,102	-0.65(-0.55%)
Jun 06, 2017	117.78	117.94	117.46	117.70	2,643,156	-0.18(-0.15%)
Jun 05, 2017	117.39	117.97	117.05	117.88	2,969,490	+0.21(+0.18%)
Jun 02, 2017	117.46	117.70	117.04	117.67	3,162,869	+0.44(+0.38%)
Jun 01, 2017	116.80	117.26	116.06	117.23	4,404,853	+0.36(+0.31%)
May 31, 2017	116.91	117.94	116.87	116.87	5,232,886	-1.14(-0.97%)
May 30, 2017	117.74	118.12	117.50	118.01	3,231,598	+0.10(+0.08%)
May 26, 2017	117.25	118.00	117.25	117.91	3,104,759	+0.38(+0.32%)
May 25, 2017	116.36	117.68	116.15	117.53	3,596,138	+1.47(+1.27%)
May 24, 2017	115.31	116.33	115.12	116.06	2,861,092	+1.01(+0.88%)
May 23, 2017	114.71	115.44	114.71	115.05	3,261,263	+0.35(+0.31%)
May 22, 2017	113.69	115.00	113.69	114.70	3,323,940	+1.01(+0.89%)
May 19, 2017	114.17	114.50	113.45	113.69	5,750,075	-0.34(-0.30%)
May 18, 2017	113.78	114.28	113.29	114.03	3,439,503	+0.29(+0.25%)
May 17, 2017	113.79	114.29	113.32	113.74	2,999,270	-0.05(-0.04%)
May 16, 2017	114.06	114.66	113.59	113.79	2,444,255	-0.15(-0.13%)
May 15, 2017	112.90	114.00	112.77	113.94	3,500,274	+1.03(+0.91%)
May 12, 2017	112.93	113.30	112.72	112.91	2,383,496	-0.13(-0.12%)
May 11, 2017	112.64	113.09	112.53	113.04	2,277,084	+0.20(+0.18%)
May 10, 2017	112.70	112.87	112.48	112.84	2,160,107	+0.12(+0.11%)
May 09, 2017	113.24	113.41	112.55	112.72	2,708,153	-0.50(-0.44%)
May 08, 2017	113.20	113.43	112.78	113.22	3,097,181	+0.00(+0.00%)
May 05, 2017	113.04	113.28	112.74	113.22	3,046,064	+0.26(+0.23%)
May 04, 2017	112.17	113.00	111.81	112.96	3,488,798	+1.17(+1.05%)
May 03, 2017	112.39	112.65	111.70	111.79	3,342,585	-0.50(-0.45%)
May 02, 2017	112.75	112.82	112.07	112.29	3,082,363	+0.01(+0.01%)
May 01, 2017	112.93	113.11	112.27	112.28	4,074,291	-1.00(-0.88%)
Apr 28, 2017	112.34	113.43	112.19	113.28	4,872,033	+0.64(+0.57%)
Apr 27, 2017	113.10	113.44	112.51	112.64	4,096,239	-0.69(-0.61%)
Apr 26, 2017	111.75	113.76	111.34	113.33	5,343,083	-0.83(-0.73%)
Apr 25, 2017	114.21	114.57	114.00	114.16	3,643,332	-0.16(-0.14%)
Apr 24, 2017	114.36	114.48	113.91	114.32	3,221,543	+0.89(+0.78%)
Apr 21, 2017	113.55	113.80	113.27	113.43	3,885,269	-0.16(-0.14%)
Apr 20, 2017	113.52	113.97	113.39	113.59	2,972,962	-0.03(-0.03%)
Apr 19, 2017	114.42	114.49	113.48	113.62	3,044,737	-0.66(-0.58%)
Apr 18, 2017	113.44	114.61	113.41	114.28	4,574,200	+0.96(+0.85%)
Apr 17, 2017	112.74	113.32	112.68	113.32	2,917,688	+0.64(+0.57%)
Apr 13, 2017	113.25	113.38	112.65	112.68	3,257,297	-0.93(-0.82%)
Apr 12, 2017	112.05	113.77	111.90	113.61	6,260,257	+1.88(+1.68%)
Apr 11, 2017	111.71	112.08	111.35	111.73	3,031,448	-0.29(-0.26%)
Apr 10, 2017	111.70	112.14	111.41	112.02	2,873,249	+0.41(+0.37%)
Apr 07, 2017	111.70	111.96	111.44	111.61	2,799,610	+0.03(+0.03%)
Apr 06, 2017	112.12	112.28	111.42	111.58	2,740,551	-0.36(-0.32%)
Apr 05, 2017	112.04	112.59	111.69	111.94	2,991,960	-0.14(-0.12%)
Apr 04, 2017	111.99	112.22	111.63	112.08	2,360,663	+0.22(+0.20%)

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.

PepsiCo (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

PepsiCo (NY: )

Historical Prices

Sections

Services

The Kane Republican