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 (%)
May 31, 2005 56.50 56.69 56.26 56.26 5,174,500 -0.34(-0.60%)
May 27, 2005 56.79 56.84 56.41 56.60 3,156,800 -0.41(-0.72%)
May 26, 2005 57.01 57.20 56.82 57.01 2,364,500 +0.01(+0.02%)
May 25, 2005 56.60 57.06 56.52 57.00 3,477,600 +0.23(+0.41%)
May 24, 2005 56.48 56.94 56.36 56.77 2,674,200 +0.03(+0.05%)
May 23, 2005 57.03 57.10 56.60 56.74 3,196,600 -0.38(-0.67%)
May 20, 2005 57.13 57.20 56.77 57.12 2,989,400 +0.09(+0.16%)
May 19, 2005 56.67 57.11 56.60 57.03 2,967,700 +0.34(+0.60%)
May 18, 2005 56.50 56.84 56.27 56.69 3,078,300 +0.40(+0.71%)
May 17, 2005 56.31 56.46 55.98 56.29 3,761,700 -0.37(-0.65%)
May 16, 2005 56.50 56.77 56.47 56.66 2,280,500 +0.23(+0.41%)
May 13, 2005 56.48 56.87 56.25 56.43 3,619,200 -0.25(-0.44%)
May 12, 2005 56.85 57.00 56.61 56.68 3,299,800 -0.25(-0.44%)
May 11, 2005 56.37 56.94 56.30 56.93 4,653,500 +0.56(+0.99%)
May 10, 2005 56.10 56.69 56.05 56.37 4,385,900 +0.00(+0.00%)
May 09, 2005 56.04 56.37 55.88 56.37 3,035,800 +0.33(+0.59%)
May 06, 2005 56.20 56.80 56.01 56.04 3,879,400 -0.40(-0.71%)
May 05, 2005 56.45 56.74 56.04 56.44 2,845,300 -0.18(-0.32%)
May 04, 2005 56.22 56.68 55.84 56.62 5,442,400 +0.70(+1.25%)
May 03, 2005 55.90 56.19 55.65 55.92 4,367,900 +0.01(+0.02%)
May 02, 2005 55.35 55.96 55.35 55.91 3,272,700 +0.27(+0.49%)
Apr 29, 2005 55.10 55.70 54.87 55.64 5,039,600 +0.54(+0.98%)
Apr 28, 2005 54.90 55.25 54.55 55.10 4,348,700 -0.14(-0.25%)
Apr 27, 2005 55.00 55.45 55.00 55.24 4,785,600 +0.04(+0.07%)
Apr 26, 2005 54.95 55.34 54.89 55.20 5,000,500 +0.06(+0.11%)
Apr 25, 2005 54.75 55.21 54.51 55.14 4,833,700 +0.67(+1.23%)
Apr 22, 2005 54.70 54.96 54.09 54.47 2,951,100 -0.24(-0.44%)
Apr 21, 2005 54.45 54.71 54.15 54.71 3,973,600 +0.55(+1.02%)
Apr 20, 2005 54.33 54.53 54.00 54.16 4,055,400 -0.34(-0.62%)
Apr 19, 2005 54.52 54.69 54.19 54.50 4,988,400 +0.01(+0.02%)
Apr 18, 2005 54.25 54.66 54.22 54.49 4,944,700 -0.34(-0.62%)
Apr 15, 2005 55.00 55.42 54.76 54.83 6,452,500 -0.31(-0.56%)
Apr 14, 2005 54.35 55.31 53.63 55.14 10,347,200 +1.51(+2.82%)
Apr 13, 2005 53.72 54.09 53.58 53.63 3,148,000 -0.01(-0.02%)
Apr 12, 2005 53.11 53.92 52.85 53.64 3,209,000 +0.54(+1.02%)
Apr 11, 2005 53.40 53.45 53.03 53.10 2,495,200 +0.02(+0.04%)
Apr 08, 2005 53.58 53.65 53.07 53.08 2,268,700 -0.34(-0.64%)
Apr 07, 2005 52.92 53.51 52.92 53.42 2,981,800 +0.52(+0.98%)
Apr 06, 2005 53.10 53.29 52.86 52.90 2,620,600 -0.10(-0.19%)
Apr 05, 2005 52.80 53.11 52.70 53.00 2,727,400 +0.26(+0.49%)
Apr 04, 2005 52.90 52.95 52.52 52.74 5,400,500 -0.02(-0.04%)
Apr 01, 2005 53.30 53.30 52.51 52.76 3,483,300 -0.27(-0.51%)
Mar 31, 2005 53.40 53.40 52.92 53.03 3,837,000 -0.33(-0.62%)
Mar 30, 2005 52.35 53.45 52.34 53.36 4,522,700 +1.07(+2.05%)
Mar 29, 2005 52.37 52.71 52.17 52.29 3,815,100 -0.06(-0.11%)
Mar 28, 2005 52.01 52.58 52.01 52.35 3,000,400 +0.43(+0.83%)
Mar 24, 2005 51.85 52.38 51.78 51.92 3,213,400 -0.09(-0.17%)
Mar 23, 2005 52.00 52.32 51.91 52.01 4,373,700 -0.09(-0.17%)
Mar 22, 2005 52.72 52.98 52.08 52.10 4,487,300 -0.46(-0.88%)
Mar 21, 2005 52.45 52.90 52.31 52.56 2,668,500 -0.06(-0.11%)
Mar 18, 2005 52.39 52.72 52.20 52.62 6,521,700 +0.32(+0.61%)
Mar 17, 2005 53.15 53.15 51.85 52.30 3,827,700 +0.15(+0.29%)
Mar 16, 2005 52.30 52.46 51.75 52.15 3,784,900 -0.36(-0.69%)
Mar 15, 2005 52.80 52.99 52.46 52.51 2,725,600 -0.22(-0.42%)
Mar 14, 2005 52.60 53.03 52.57 52.73 3,071,900 +0.03(+0.06%)
Mar 11, 2005 53.20 53.25 52.50 52.70 2,863,400 -0.45(-0.85%)
Mar 10, 2005 52.97 53.42 52.96 53.15 2,839,400 +0.18(+0.34%)
Mar 09, 2005 53.61 53.69 52.62 52.97 4,778,100 -0.87(-1.62%)
Mar 08, 2005 54.22 54.30 53.69 53.84 2,216,400 -0.37(-0.68%)
Mar 07, 2005 54.30 54.35 53.88 54.21 2,465,400 +0.25(+0.46%)
Mar 04, 2005 54.10 54.20 53.76 53.96 3,595,300 -0.07(-0.13%)
Mar 03, 2005 54.20 54.24 53.65 54.03 2,151,400 +0.02(+0.04%)
Mar 02, 2005 53.82 54.18 53.60 54.01 3,673,100 -0.05(-0.09%)
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.