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 (%)
Jan 30, 2009 51.50 51.88 49.98 50.23 0 -1.45(-2.81%)
Jan 29, 2009 51.85 52.40 51.42 51.68 5,372,389 -0.36(-0.69%)
Jan 28, 2009 51.85 52.25 51.36 52.04 5,803,790 +0.40(+0.77%)
Jan 27, 2009 51.56 52.28 51.39 51.64 6,763,798 +0.22(+0.43%)
Jan 26, 2009 50.79 51.60 50.00 51.42 7,619,584 +0.80(+1.58%)
Jan 23, 2009 49.40 50.73 49.10 50.62 7,818,638 +0.27(+0.54%)
Jan 22, 2009 49.82 50.56 49.24 50.35 8,916,057 -0.09(-0.18%)
Jan 21, 2009 51.05 51.05 49.62 50.44 8,982,109 +0.01(+0.02%)
Jan 20, 2009 51.58 52.09 50.33 50.43 8,057,612 -0.94(-1.83%)
Jan 16, 2009 50.81 51.69 50.76 51.37 0 +0.84(+1.66%)
Jan 15, 2009 51.05 51.10 43.78 50.53 8,860,872 -0.57(-1.12%)
Jan 14, 2009 51.90 51.92 50.33 51.10 8,750,916 -1.13(-2.16%)
Jan 13, 2009 51.39 52.46 51.20 52.23 9,295,735 +0.84(+1.63%)
Jan 12, 2009 52.66 52.66 51.07 51.39 9,240,612 -1.18(-2.24%)
Jan 09, 2009 53.47 53.80 52.40 52.57 6,910,681 -0.68(-1.28%)
Jan 08, 2009 53.80 54.07 52.80 53.25 8,210,311 -0.64(-1.19%)
Jan 07, 2009 55.34 55.34 53.68 53.89 7,364,806 -1.81(-3.25%)
Jan 06, 2009 55.93 56.93 55.00 55.70 8,082,734 +0.10(+0.18%)
Jan 05, 2009 55.82 55.90 55.10 55.60 7,121,949 -0.37(-0.66%)
Jan 02, 2009 54.93 56.14 54.72 55.97 0 +1.20(+2.19%)
Jan 01, 2009 55.03 55.57 54.61 54.77 0 +0.00(+0.00%)
Dec 31, 2008 55.03 55.57 54.61 54.77 5,024,308 -0.11(-0.20%)
Dec 30, 2008 54.11 55.02 54.09 54.88 5,010,549 +0.81(+1.50%)
Dec 29, 2008 54.81 55.07 53.42 54.07 4,708,593 -0.49(-0.90%)
Dec 26, 2008 54.69 55.12 54.27 54.56 2,854,957 +0.02(+0.04%)
Dec 24, 2008 54.25 54.84 54.07 54.54 2,051,607 +0.37(+0.68%)
Dec 23, 2008 53.77 55.24 53.66 54.17 6,250,434 +0.42(+0.78%)
Dec 22, 2008 54.28 54.85 52.96 53.75 5,738,695 -0.34(-0.63%)
Dec 19, 2008 54.84 55.49 53.83 54.09 11,422,023 -0.62(-1.13%)
Dec 18, 2008 54.62 55.38 54.38 54.71 10,270,562 +0.38(+0.70%)
Dec 17, 2008 53.77 54.91 53.26 54.33 8,062,750 +0.12(+0.22%)
Dec 16, 2008 52.91 54.42 52.51 54.21 9,408,882 +1.79(+3.41%)
Dec 15, 2008 52.41 52.87 51.12 52.42 6,148,659 +0.39(+0.75%)
Dec 12, 2008 51.55 52.34 51.01 52.03 6,984,443 -0.68(-1.29%)
Dec 11, 2008 53.00 54.00 52.43 52.71 5,699,459 -0.30(-0.57%)
Dec 10, 2008 52.62 53.47 52.27 53.01 5,651,137 +0.74(+1.42%)
Dec 09, 2008 53.42 53.63 51.96 52.27 7,472,046 -1.33(-2.48%)
Dec 08, 2008 54.39 54.50 52.86 53.60 9,974,107 +0.23(+0.43%)
Dec 05, 2008 52.41 54.51 51.37 53.37 9,936,157 +1.04(+1.99%)
Dec 04, 2008 53.66 54.51 51.82 52.33 7,775,200 -1.75(-3.24%)
Dec 03, 2008 53.58 54.23 52.48 54.08 10,379,078 -0.37(-0.68%)
Dec 02, 2008 54.51 54.84 53.11 54.45 7,039,171 +0.81(+1.51%)
Dec 01, 2008 55.56 56.40 53.54 53.64 7,918,136 -3.06(-5.40%)
Nov 28, 2008 55.18 56.81 55.01 56.70 3,526,321 +1.77(+3.22%)
Nov 26, 2008 53.88 55.03 52.53 54.93 8,115,508 +0.93(+1.72%)
Nov 25, 2008 55.71 56.86 52.64 54.00 11,302,386 -1.66(-2.98%)
Nov 24, 2008 54.90 56.91 52.92 55.66 14,418,367 +1.07(+1.96%)
Nov 21, 2008 51.24 54.78 49.74 54.59 17,891,292 +4.30(+8.55%)
Nov 20, 2008 51.59 53.95 50.00 50.29 13,542,773 -1.81(-3.47%)
Nov 19, 2008 52.81 54.40 51.80 52.10 11,360,064 -1.04(-1.96%)
Nov 18, 2008 52.02 53.88 51.11 53.14 13,268,764 +0.17(+0.32%)
Nov 17, 2008 53.47 54.79 52.60 52.97 8,530,188 -0.55(-1.03%)
Nov 14, 2008 54.78 56.13 52.11 53.52 0 -2.07(-3.72%)
Nov 13, 2008 53.28 55.69 52.01 55.59 10,991,544 +2.49(+4.69%)
Nov 12, 2008 54.12 55.06 52.92 53.10 7,447,732 -1.98(-3.59%)
Nov 11, 2008 54.63 56.12 53.47 55.08 7,532,109 +0.47(+0.86%)
Nov 10, 2008 56.38 56.39 53.75 54.61 7,633,290 -0.75(-1.35%)
Nov 07, 2008 55.30 56.17 54.24 55.36 9,906,829 +0.51(+0.93%)
Nov 06, 2008 56.42 57.40 54.10 54.85 10,154,595 -2.16(-3.79%)
Nov 05, 2008 58.53 59.05 56.65 57.01 8,610,305 -1.33(-2.28%)
Nov 04, 2008 58.49 59.23 57.74 58.34 6,682,672 +0.87(+1.51%)
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.