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 (%)
Sep 30, 2009 58.74 58.86 58.01 58.66 8,898,375 +0.15(+0.26%)
Sep 29, 2009 59.10 59.31 58.00 58.51 7,086,305 -0.85(-1.43%)
Sep 28, 2009 58.95 59.49 58.62 59.36 4,085,846 +0.68(+1.16%)
Sep 25, 2009 58.50 59.13 58.32 58.68 6,759,201 +0.14(+0.24%)
Sep 24, 2009 58.57 58.82 58.24 58.54 6,157,719 +0.07(+0.12%)
Sep 23, 2009 58.69 59.08 58.34 58.47 6,122,309 -0.11(-0.19%)
Sep 22, 2009 59.10 59.20 58.30 58.58 6,801,877 -0.44(-0.75%)
Sep 21, 2009 59.52 59.66 58.81 59.02 7,785,566 -0.84(-1.40%)
Sep 18, 2009 59.04 60.00 58.96 59.86 14,645,601 +1.06(+1.80%)
Sep 17, 2009 58.35 58.99 58.22 58.80 7,034,404 +0.95(+1.64%)
Sep 16, 2009 58.34 58.47 57.67 57.85 5,735,780 -0.44(-0.75%)
Sep 15, 2009 58.74 58.74 57.91 58.29 6,339,479 -0.41(-0.70%)
Sep 14, 2009 58.49 58.89 58.21 58.70 5,948,926 -0.11(-0.19%)
Sep 11, 2009 58.05 58.92 57.74 58.81 8,195,221 +0.95(+1.64%)
Sep 10, 2009 57.92 58.05 57.54 57.86 7,601,303 -0.18(-0.31%)
Sep 09, 2009 58.34 58.34 57.86 58.04 10,094,838 -0.24(-0.41%)
Sep 08, 2009 57.66 58.34 57.33 58.28 13,030,958 +0.74(+1.29%)
Sep 04, 2009 56.45 57.70 56.33 57.54 8,841,701 +0.90(+1.59%)
Sep 03, 2009 56.54 56.80 56.00 56.64 7,820,104 +0.29(+0.51%)
Sep 02, 2009 55.99 56.62 55.69 56.35 8,902,826 +0.15(+0.27%)
Sep 01, 2009 56.60 57.30 55.93 56.20 7,964,677 -0.47(-0.83%)
Aug 31, 2009 56.56 56.98 56.38 56.67 5,522,401 -0.09(-0.16%)
Aug 28, 2009 57.96 58.00 56.61 56.76 6,603,783 -1.00(-1.73%)
Aug 27, 2009 57.59 58.10 57.50 57.76 5,854,206 -0.12(-0.21%)
Aug 26, 2009 57.35 58.19 57.13 57.88 7,396,751 +0.59(+1.03%)
Aug 25, 2009 57.35 57.80 57.07 57.29 5,822,627 -0.16(-0.28%)
Aug 24, 2009 57.69 57.78 57.06 57.45 5,689,983 -0.04(-0.07%)
Aug 21, 2009 57.07 57.73 56.80 57.49 8,890,087 +0.65(+1.14%)
Aug 20, 2009 56.30 57.16 56.20 56.84 6,063,934 +0.39(+0.69%)
Aug 19, 2009 56.22 56.71 56.00 56.45 5,844,922 +0.21(+0.37%)
Aug 18, 2009 56.22 56.76 55.92 56.24 9,730,639 +0.02(+0.03%)
Aug 17, 2009 56.40 56.78 55.86 56.22 5,760,023 -0.34(-0.60%)
Aug 14, 2009 56.50 57.06 56.08 56.56 6,395,008 +0.07(+0.12%)
Aug 13, 2009 56.85 56.91 56.03 56.49 7,187,167 -0.19(-0.34%)
Aug 12, 2009 56.78 57.55 56.34 56.68 6,911,248 -0.23(-0.40%)
Aug 11, 2009 57.17 57.55 56.89 56.91 6,785,230 -0.50(-0.87%)
Aug 10, 2009 57.79 57.79 56.94 57.41 8,124,194 -0.33(-0.57%)
Aug 07, 2009 58.10 58.21 57.55 57.74 6,869,325 -0.09(-0.16%)
Aug 06, 2009 58.61 58.81 57.69 57.83 7,550,220 -0.56(-0.96%)
Aug 05, 2009 59.18 59.50 58.29 58.39 10,093,334 -0.67(-1.13%)
Aug 04, 2009 58.02 59.64 57.50 59.06 27,850,006 +2.90(+5.16%)
Aug 03, 2009 56.98 56.98 55.96 56.16 6,493,596 -0.59(-1.04%)
Jul 31, 2009 56.65 57.30 56.48 56.75 6,002,975 +0.15(+0.27%)
Jul 30, 2009 56.73 57.63 56.54 56.60 6,718,539 +0.27(+0.48%)
Jul 29, 2009 55.77 56.40 55.75 56.33 5,395,788 +0.36(+0.64%)
Jul 28, 2009 56.05 56.66 55.70 55.97 7,151,338 -0.16(-0.29%)
Jul 27, 2009 56.50 56.72 55.97 56.13 5,824,942 -0.28(-0.50%)
Jul 24, 2009 56.57 56.76 55.72 56.41 6,741,586 -0.09(-0.16%)
Jul 23, 2009 56.01 56.84 55.62 56.50 8,862,327 +0.61(+1.09%)
Jul 22, 2009 56.22 56.40 55.37 55.89 7,498,883 -0.51(-0.90%)
Jul 21, 2009 56.49 56.69 55.45 56.40 6,075,078 +0.32(+0.57%)
Jul 20, 2009 56.85 56.89 55.36 56.08 7,828,843 -0.58(-1.02%)
Jul 17, 2009 56.93 57.26 56.46 56.66 6,188,283 -0.60(-1.05%)
Jul 16, 2009 57.00 57.70 56.83 57.26 6,302,301 -0.02(-0.03%)
Jul 15, 2009 56.54 57.31 56.30 57.28 7,676,012 +1.19(+2.12%)
Jul 14, 2009 55.63 56.12 55.38 56.09 4,569,807 +0.42(+0.75%)
Jul 13, 2009 55.07 55.85 54.99 55.67 8,829,307 +0.96(+1.75%)
Jul 10, 2009 54.36 54.88 54.30 54.71 5,945,860 +0.03(+0.05%)
Jul 09, 2009 55.11 55.34 54.40 54.68 7,263,583 -0.17(-0.31%)
Jul 08, 2009 56.09 56.13 54.52 54.85 12,094,642 -1.15(-2.05%)
Jul 07, 2009 57.07 57.46 55.92 56.00 11,953,475 -1.13(-1.98%)
Jul 06, 2009 56.27 57.17 56.08 57.13 8,886,559 +0.78(+1.38%)
Jul 02, 2009 56.03 56.82 55.77 56.35 8,161,844 -0.17(-0.30%)
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.