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 (%)
Dec 31, 2003 46.62 46.96 46.48 46.62 3,761,900 +0.00(+0.00%)
Dec 30, 2003 46.42 46.42 46.35 46.62 3,651,700 -0.14(-0.30%)
Dec 29, 2003 46.47 46.80 46.20 46.76 4,438,400 +0.29(+0.62%)
Dec 26, 2003 46.35 46.54 46.30 46.47 969,300 +0.28(+0.61%)
Dec 24, 2003 46.27 46.45 46.11 46.19 2,039,300 -0.29(-0.62%)
Dec 23, 2003 46.99 47.05 46.31 46.48 5,374,200 -0.51(-1.09%)
Dec 22, 2003 46.97 47.24 46.67 46.99 4,012,700 -0.18(-0.38%)
Dec 19, 2003 47.15 47.34 46.92 47.17 5,093,100 +0.03(+0.06%)
Dec 18, 2003 47.37 47.39 46.77 47.14 4,090,200 -0.01(-0.02%)
Dec 17, 2003 47.20 47.44 47.02 47.15 4,033,100 -0.25(-0.53%)
Dec 16, 2003 47.36 47.68 47.18 47.40 4,400,800 +0.03(+0.06%)
Dec 15, 2003 47.10 47.56 46.94 47.37 4,308,200 +0.49(+1.05%)
Dec 12, 2003 46.85 47.10 46.60 46.88 3,710,000 +0.00(+0.00%)
Dec 11, 2003 46.99 47.17 46.62 46.88 4,222,900 -0.02(-0.04%)
Dec 10, 2003 47.25 47.35 46.75 46.90 4,681,500 -0.50(-1.05%)
Dec 09, 2003 47.95 47.96 47.36 47.40 5,683,600 -0.86(-1.78%)
Dec 08, 2003 48.60 48.74 48.08 48.26 5,626,200 -0.24(-0.49%)
Dec 05, 2003 48.16 48.45 48.15 48.50 3,212,500 +0.35(+0.73%)
Dec 04, 2003 47.70 48.32 47.69 48.15 3,532,200 +0.45(+0.94%)
Dec 03, 2003 48.22 48.27 47.65 47.70 5,288,200 -0.44(-0.91%)
Dec 02, 2003 48.08 48.37 48.01 48.14 4,480,600 -0.57(-1.17%)
Dec 01, 2003 48.01 48.86 47.91 48.71 4,545,700 +0.59(+1.23%)
Nov 28, 2003 47.93 48.20 47.80 48.12 1,512,600 +0.16(+0.33%)
Nov 26, 2003 48.00 48.24 47.30 47.96 4,333,000 +0.26(+0.55%)
Nov 25, 2003 47.80 48.00 47.55 47.70 4,536,400 -0.30(-0.62%)
Nov 24, 2003 47.52 48.24 47.30 48.00 3,681,400 +0.49(+1.03%)
Nov 21, 2003 47.27 47.62 47.31 47.51 2,379,200 +0.24(+0.51%)
Nov 20, 2003 47.94 47.94 47.21 47.27 3,273,800 -0.67(-1.40%)
Nov 19, 2003 47.40 47.90 47.20 47.94 3,543,700 +0.74(+1.57%)
Nov 18, 2003 47.85 48.00 47.20 47.20 2,675,600 -0.47(-0.99%)
Nov 17, 2003 47.33 47.90 46.90 47.67 2,874,100 +0.34(+0.72%)
Nov 14, 2003 47.50 47.73 47.05 47.33 2,813,400 -0.17(-0.36%)
Nov 13, 2003 47.83 47.95 47.25 47.50 3,685,500 -0.56(-1.17%)
Nov 12, 2003 47.90 48.23 47.71 48.06 3,216,700 +0.13(+0.27%)
Nov 11, 2003 47.30 47.97 47.29 47.93 3,071,900 +0.52(+1.10%)
Nov 10, 2003 47.35 47.51 47.10 47.41 2,183,100 -0.08(-0.17%)
Nov 07, 2003 47.92 47.92 47.27 47.49 3,566,200 -0.48(-1.00%)
Nov 06, 2003 47.05 47.97 46.69 47.97 3,731,600 +0.59(+1.25%)
Nov 05, 2003 47.78 47.80 46.76 47.38 4,366,500 -0.37(-0.77%)
Nov 04, 2003 47.78 47.88 47.66 47.75 2,553,400 -0.13(-0.27%)
Nov 03, 2003 47.82 48.03 47.67 47.88 2,434,105 +0.04(+0.08%)
Oct 31, 2003 47.97 48.22 47.53 47.84 4,586,400 -0.13(-0.27%)
Oct 30, 2003 48.12 48.12 47.62 47.97 3,144,400 -0.16(-0.33%)
Oct 29, 2003 48.52 48.54 47.87 48.13 2,922,200 -0.37(-0.76%)
Oct 28, 2003 47.75 48.38 47.41 48.50 4,685,800 +0.93(+1.96%)
Oct 27, 2003 47.99 48.00 47.47 47.57 3,202,200 -0.41(-0.85%)
Oct 24, 2003 47.85 47.98 47.46 47.98 2,737,500 -0.04(-0.08%)
Oct 23, 2003 47.65 48.02 47.37 48.02 2,476,600 +0.30(+0.63%)
Oct 22, 2003 47.70 47.94 47.36 47.72 2,443,300 -0.15(-0.31%)
Oct 21, 2003 48.10 48.28 47.83 47.87 3,007,900 -0.28(-0.58%)
Oct 20, 2003 47.88 48.15 47.85 48.15 2,758,400 +0.27(+0.56%)
Oct 17, 2003 48.18 48.18 47.63 47.88 2,993,400 -0.15(-0.31%)
Oct 16, 2003 47.91 47.99 47.63 48.03 2,953,500 +0.12(+0.25%)
Oct 15, 2003 48.38 48.48 47.67 47.91 4,347,400 -0.58(-1.20%)
Oct 14, 2003 48.33 48.43 48.15 48.49 2,986,600 +0.16(+0.33%)
Oct 13, 2003 48.00 48.49 48.00 48.33 2,429,800 +0.33(+0.69%)
Oct 10, 2003 48.00 48.11 47.70 48.00 2,749,400 +0.02(+0.04%)
Oct 09, 2003 47.80 48.48 47.62 47.98 5,166,900 +0.18(+0.38%)
Oct 08, 2003 47.50 47.87 47.46 47.80 5,082,100 +0.40(+0.84%)
Oct 07, 2003 47.50 48.88 46.83 47.40 7,235,700 -0.10(-0.21%)
Oct 06, 2003 47.20 47.68 47.25 47.50 2,941,400 +0.30(+0.64%)
Oct 03, 2003 47.44 47.80 47.20 47.20 5,014,200 +0.29(+0.62%)
Oct 02, 2003 46.74 47.06 46.40 46.91 3,399,800 +0.23(+0.49%)
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.