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, 2008 71.80 72.35 71.28 72.20 6,498,905 +0.64(+0.89%)
Mar 28, 2008 71.40 72.00 71.40 71.56 3,770,037 +0.37(+0.52%)
Mar 27, 2008 71.44 71.90 70.94 71.19 5,078,002 +0.03(+0.04%)
Mar 26, 2008 71.31 71.75 71.06 71.16 3,740,772 -0.38(-0.53%)
Mar 25, 2008 71.50 72.21 71.19 71.54 4,776,614 +0.09(+0.13%)
Mar 24, 2008 71.40 71.92 70.86 71.45 4,580,330 +0.26(+0.37%)
Mar 21, 2008 70.50 71.42 70.00 71.19 7,360,149 +0.00(+0.00%)
Mar 20, 2008 70.50 71.42 70.00 71.19 7,359,949 +1.01(+1.44%)
Mar 19, 2008 70.00 71.50 69.73 70.18 6,252,552 +0.16(+0.23%)
Mar 18, 2008 70.32 70.36 69.17 70.02 7,871,703 +0.87(+1.26%)
Mar 17, 2008 68.00 70.05 67.95 69.15 9,426,125 +0.70(+1.02%)
Mar 14, 2008 69.75 69.75 68.03 68.45 7,797,999 -0.79(-1.14%)
Mar 13, 2008 68.63 69.74 68.26 69.24 6,733,916 -0.32(-0.46%)
Mar 12, 2008 69.97 70.32 69.40 69.56 6,049,043 -0.39(-0.56%)
Mar 11, 2008 70.43 70.43 68.98 69.95 7,445,518 +0.93(+1.35%)
Mar 10, 2008 69.79 69.79 68.83 69.02 4,701,911 -0.57(-0.82%)
Mar 07, 2008 69.84 70.31 69.29 69.59 7,205,552 -0.53(-0.76%)
Mar 06, 2008 70.00 70.90 69.96 70.12 6,138,705 -0.16(-0.23%)
Mar 05, 2008 70.33 70.72 69.00 70.28 6,690,139 +0.24(+0.34%)
Mar 04, 2008 69.32 70.36 69.32 70.04 5,965,139 -0.13(-0.19%)
Mar 03, 2008 69.55 70.25 69.17 70.17 5,024,350 +0.61(+0.88%)
Feb 29, 2008 70.42 70.67 69.35 69.56 5,893,371 -1.50(-2.11%)
Feb 28, 2008 71.21 71.21 70.35 71.06 4,804,748 -0.14(-0.20%)
Feb 27, 2008 71.01 71.72 71.01 71.20 4,526,819 -0.13(-0.18%)
Feb 26, 2008 71.11 71.56 70.91 71.33 4,672,949 -0.26(-0.36%)
Feb 25, 2008 71.33 71.93 70.96 71.59 4,680,992 +0.21(+0.29%)
Feb 22, 2008 71.39 71.49 70.54 71.38 4,771,859 +0.30(+0.42%)
Feb 21, 2008 71.50 71.68 70.83 71.08 5,531,303 -0.04(-0.06%)
Feb 20, 2008 71.96 71.96 70.10 71.12 5,848,272 -0.02(-0.03%)
Feb 19, 2008 72.50 72.50 71.09 71.14 4,920,801 -0.59(-0.82%)
Feb 18, 2008 71.50 71.77 71.17 71.73 0 +0.00(+0.00%)
Feb 15, 2008 71.50 71.77 71.17 71.73 5,963,223 +0.16(+0.22%)
Feb 14, 2008 71.79 72.14 71.20 71.57 7,899,585 -0.06(-0.08%)
Feb 13, 2008 72.37 72.75 71.42 71.63 6,603,286 -0.33(-0.46%)
Feb 12, 2008 71.31 72.24 70.96 71.96 6,635,270 +1.00(+1.41%)
Feb 11, 2008 69.93 71.20 69.30 70.96 6,934,711 +1.15(+1.65%)
Feb 08, 2008 70.38 70.56 69.50 69.81 6,044,760 -0.60(-0.85%)
Feb 07, 2008 68.70 70.53 67.80 70.41 15,291,422 +3.68(+5.51%)
Feb 06, 2008 68.38 68.38 66.32 66.73 14,149,622 -1.22(-1.80%)
Feb 05, 2008 68.14 68.64 67.41 67.95 8,681,344 -1.27(-1.83%)
Feb 04, 2008 68.85 69.34 68.53 69.22 5,598,578 +0.39(+0.57%)
Feb 01, 2008 68.34 69.08 67.98 68.83 7,728,291 +0.78(+1.15%)
Jan 31, 2008 67.15 68.49 66.30 68.05 13,196,835 +0.66(+0.98%)
Jan 30, 2008 68.12 68.76 67.20 67.39 8,292,451 -1.24(-1.81%)
Jan 29, 2008 70.26 70.57 68.30 68.63 9,401,040 -1.54(-2.19%)
Jan 28, 2008 68.95 70.17 68.61 70.17 6,940,697 +1.25(+1.81%)
Jan 25, 2008 69.87 70.48 68.70 68.92 8,356,752 -0.81(-1.16%)
Jan 24, 2008 70.29 70.67 69.55 69.73 8,466,643 -0.77(-1.09%)
Jan 23, 2008 68.51 70.92 67.71 70.50 12,135,573 +1.06(+1.53%)
Jan 22, 2008 68.00 70.00 67.37 69.44 14,039,605 -2.02(-2.83%)
Jan 21, 2008 72.54 73.16 70.95 71.46 0 +0.00(+0.00%)
Jan 18, 2008 72.54 73.16 70.95 71.46 8,985,935 -0.64(-0.89%)
Jan 17, 2008 73.70 73.70 71.84 72.10 10,016,735 -1.44(-1.96%)
Jan 16, 2008 74.35 74.85 73.28 73.54 9,636,834 -1.29(-1.72%)
Jan 15, 2008 76.02 76.55 74.71 74.83 9,342,010 -2.09(-2.72%)
Jan 14, 2008 78.25 78.39 76.65 76.92 7,762,459 -0.86(-1.11%)
Jan 11, 2008 79.01 79.17 76.69 77.78 8,061,140 -1.79(-2.25%)
Jan 10, 2008 78.74 79.79 78.22 79.57 7,874,895 +0.83(+1.05%)
Jan 09, 2008 78.00 79.32 77.98 78.74 9,288,744 +0.80(+1.03%)
Jan 08, 2008 77.85 78.99 77.17 77.94 7,153,728 +0.62(+0.80%)
Jan 07, 2008 75.86 77.44 75.70 77.32 7,584,793 +1.77(+2.34%)
Jan 04, 2008 75.29 76.40 75.29 75.55 5,493,187 -0.23(-0.30%)
Jan 03, 2008 75.39 76.84 75.29 75.78 4,728,361 +0.49(+0.65%)
Jan 02, 2008 76.41 76.41 74.71 75.29 4,899,037 -0.61(-0.80%)
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.