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 (%)
Feb 28, 2007 62.57 63.46 62.51 63.15 7,139,700 +0.39(+0.62%)
Feb 27, 2007 64.39 65.00 62.50 62.76 8,262,100 -1.73(-2.68%)
Feb 26, 2007 64.85 64.91 64.38 64.49 4,021,591 -0.09(-0.14%)
Feb 23, 2007 64.43 64.68 64.23 64.58 3,385,000 -0.08(-0.12%)
Feb 22, 2007 64.91 65.00 64.23 64.66 5,618,700 -0.36(-0.55%)
Feb 21, 2007 64.41 65.21 64.40 65.02 5,729,900 +0.39(+0.60%)
Feb 20, 2007 64.42 64.76 64.25 64.63 3,796,600 +0.01(+0.02%)
Feb 16, 2007 64.27 64.95 64.13 64.62 6,386,500 +0.54(+0.84%)
Feb 15, 2007 63.26 64.52 63.25 64.08 4,701,500 +0.73(+1.15%)
Feb 14, 2007 63.80 63.96 63.35 63.35 6,885,860 -0.46(-0.72%)
Feb 13, 2007 63.79 64.14 63.41 63.81 4,969,502 +0.09(+0.14%)
Feb 12, 2007 63.99 64.00 63.56 63.72 4,961,156 -0.19(-0.30%)
Feb 09, 2007 63.72 64.15 62.56 63.91 7,276,500 +0.60(+0.95%)
Feb 08, 2007 63.25 64.11 62.80 63.31 13,901,100 -1.19(-1.84%)
Feb 07, 2007 64.40 64.70 64.22 64.50 4,323,100 +0.11(+0.17%)
Feb 06, 2007 64.84 64.94 64.36 64.39 4,129,800 -0.44(-0.68%)
Feb 05, 2007 65.00 65.00 64.44 64.83 3,646,800 -0.21(-0.32%)
Feb 02, 2007 64.65 65.30 64.64 65.04 3,097,800 -0.34(-0.52%)
Feb 01, 2007 65.00 65.39 64.68 65.38 4,382,800 +0.14(+0.21%)
Jan 31, 2007 65.10 65.36 64.88 65.24 4,277,000 +0.15(+0.23%)
Jan 30, 2007 64.68 65.21 64.40 65.09 5,131,600 +0.49(+0.76%)
Jan 29, 2007 64.45 64.85 64.40 64.60 4,451,200 +0.15(+0.23%)
Jan 26, 2007 64.45 64.81 64.40 64.45 8,566,800 +0.03(+0.05%)
Jan 25, 2007 65.07 65.07 64.33 64.42 3,750,500 -0.78(-1.20%)
Jan 24, 2007 64.74 65.20 64.50 65.20 3,586,600 +0.36(+0.56%)
Jan 23, 2007 64.71 65.11 64.65 64.84 3,860,200 +0.03(+0.05%)
Jan 22, 2007 64.63 65.13 64.54 64.81 5,546,700 -0.01(-0.02%)
Jan 19, 2007 65.01 65.01 64.67 64.82 5,333,700 -0.10(-0.15%)
Jan 18, 2007 64.41 65.54 64.22 64.92 4,144,400 -0.08(-0.12%)
Jan 17, 2007 64.67 65.00 64.56 65.00 4,494,400 +0.15(+0.23%)
Jan 16, 2007 64.50 64.99 64.50 64.85 3,517,700 +0.15(+0.23%)
Jan 12, 2007 64.78 65.25 64.59 64.70 4,982,100 -0.25(-0.38%)
Jan 11, 2007 64.20 65.06 64.20 64.95 6,909,300 +0.80(+1.25%)
Jan 10, 2007 63.00 64.29 62.29 64.15 6,427,100 +0.80(+1.26%)
Jan 09, 2007 63.05 63.47 63.01 63.35 4,916,500 +0.26(+0.41%)
Jan 08, 2007 63.00 63.27 62.86 63.09 6,122,700 +0.14(+0.22%)
Jan 05, 2007 62.70 63.22 62.70 62.95 4,542,400 -0.20(-0.32%)
Jan 04, 2007 62.70 63.25 62.50 63.15 5,414,300 +0.43(+0.69%)
Jan 03, 2007 62.70 63.35 62.45 62.72 6,161,700 +0.17(+0.27%)
Dec 29, 2006 63.10 63.40 62.55 62.55 2,857,700 -0.70(-1.11%)
Dec 28, 2006 62.95 63.36 62.76 63.25 2,489,500 +0.36(+0.57%)
Dec 27, 2006 63.07 63.15 62.59 62.89 2,338,000 +0.05(+0.08%)
Dec 26, 2006 62.93 63.24 62.57 62.84 2,693,700 -0.26(-0.41%)
Dec 22, 2006 63.00 63.73 62.95 63.10 3,017,300 -0.29(-0.46%)
Dec 21, 2006 63.38 63.50 63.04 63.39 3,073,700 +0.09(+0.14%)
Dec 20, 2006 63.32 63.51 63.09 63.30 3,539,600 +0.02(+0.03%)
Dec 19, 2006 62.80 63.54 62.75 63.28 4,259,900 +0.21(+0.33%)
Dec 18, 2006 63.11 63.34 62.65 63.07 3,102,600 +0.20(+0.32%)
Dec 15, 2006 62.47 63.35 62.05 62.87 6,545,700 +0.37(+0.59%)
Dec 14, 2006 62.59 62.86 62.39 62.50 4,092,700 -0.26(-0.41%)
Dec 13, 2006 63.09 63.31 62.49 62.76 3,838,600 -0.09(-0.14%)
Dec 12, 2006 62.86 63.10 62.40 62.85 4,339,200 +0.09(+0.14%)
Dec 11, 2006 63.21 63.38 62.52 62.76 3,828,700 -0.51(-0.81%)
Dec 08, 2006 63.00 63.77 63.00 63.27 3,011,900 -0.15(-0.24%)
Dec 07, 2006 63.65 63.91 63.23 63.42 3,652,400 -0.29(-0.46%)
Dec 06, 2006 64.00 64.00 63.40 63.71 4,691,800 -0.46(-0.72%)
Dec 05, 2006 62.90 64.17 62.90 64.17 6,823,500 +1.29(+2.05%)
Dec 04, 2006 62.18 63.17 62.08 62.88 5,807,200 +0.92(+1.48%)
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.