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 30, 2014 87.61 88.48 87.41 88.33 5,181,053 +0.60(+0.68%)
May 29, 2014 86.99 87.84 86.88 87.73 4,638,321 +0.66(+0.76%)
May 28, 2014 86.35 87.16 86.34 87.07 4,030,705 +0.54(+0.62%)
May 27, 2014 85.81 86.63 85.64 86.53 4,000,979 +0.70(+0.82%)
May 23, 2014 85.36 85.83 85.83 85.83 2,750,700 +0.10(+0.12%)
May 22, 2014 86.06 86.10 85.40 85.73 1,827,803 -0.37(-0.43%)
May 21, 2014 85.78 86.15 85.53 86.10 2,647,076 +0.45(+0.53%)
May 20, 2014 85.96 86.24 85.36 85.65 4,510,187 -0.45(-0.52%)
May 19, 2014 85.94 86.20 85.45 86.10 4,201,443 -0.44(-0.51%)
May 16, 2014 85.59 86.62 85.57 86.54 3,672,615 +0.80(+0.93%)
May 15, 2014 86.84 86.90 85.69 85.74 3,877,132 -1.10(-1.27%)
May 14, 2014 87.24 87.44 86.78 86.84 2,726,333 -0.39(-0.45%)
May 13, 2014 86.95 87.44 86.81 87.23 2,259,404 +0.30(+0.35%)
May 12, 2014 87.32 87.68 86.63 86.93 3,217,300 -0.24(-0.28%)
May 09, 2014 86.57 87.25 86.42 87.17 3,330,116 +0.51(+0.59%)
May 08, 2014 86.79 87.09 86.42 86.66 3,504,240 -0.14(-0.16%)
May 07, 2014 85.31 87.12 85.31 86.80 5,493,603 +1.43(+1.68%)
May 06, 2014 85.49 85.98 85.32 85.37 2,991,413 -0.54(-0.63%)
May 05, 2014 85.17 86.08 85.14 85.91 2,978,509 +0.39(+0.46%)
May 02, 2014 85.35 85.86 85.10 85.52 3,437,979 -0.05(-0.06%)
May 01, 2014 86.00 86.13 84.94 85.57 3,848,693 -0.32(-0.37%)
Apr 30, 2014 85.73 86.07 85.43 85.89 4,376,403 +0.13(+0.15%)
Apr 29, 2014 86.93 86.94 85.76 85.76 4,868,919 -1.06(-1.22%)
Apr 28, 2014 85.54 87.00 85.45 86.82 5,978,484 +1.57(+1.84%)
Apr 25, 2014 85.46 85.79 85.11 85.25 3,749,360 -0.27(-0.32%)
Apr 24, 2014 85.38 85.67 85.00 85.52 3,749,740 +0.11(+0.13%)
Apr 23, 2014 85.27 85.70 85.06 85.41 4,805,252 +0.27(+0.32%)
Apr 22, 2014 85.83 85.83 85.14 85.14 4,444,402 -0.77(-0.90%)
Apr 21, 2014 85.21 85.95 85.01 85.91 4,883,645 +0.36(+0.42%)
Apr 17, 2014 85.90 85.55 85.55 85.55 11,168,400 +0.78(+0.92%)
Apr 16, 2014 84.42 84.98 84.37 84.77 5,489,836 +0.81(+0.96%)
Apr 15, 2014 83.97 84.04 83.54 83.96 5,605,226 +0.41(+0.49%)
Apr 14, 2014 83.57 83.91 83.05 83.55 4,569,105 +0.40(+0.48%)
Apr 11, 2014 81.99 84.22 81.99 83.15 6,703,801 -0.47(-0.56%)
Apr 10, 2014 83.85 84.82 83.60 83.62 7,618,977 -0.29(-0.35%)
Apr 09, 2014 83.47 84.00 83.28 83.91 4,874,037 +0.44(+0.53%)
Apr 08, 2014 83.93 84.00 83.15 83.47 6,504,790 -0.44(-0.52%)
Apr 07, 2014 82.37 84.23 82.30 83.91 8,829,978 +1.32(+1.60%)
Apr 04, 2014 83.17 83.18 82.58 82.59 4,404,054 -0.32(-0.39%)
Apr 03, 2014 82.92 83.10 82.60 82.91 3,362,704 +0.18(+0.22%)
Apr 02, 2014 82.82 82.95 82.44 82.73 4,914,724 -0.15(-0.18%)
Apr 01, 2014 83.07 83.27 82.73 82.88 4,676,841 -0.62(-0.74%)
Mar 31, 2014 83.74 83.80 83.17 83.50 6,558,004 +0.55(+0.66%)
Mar 28, 2014 82.70 83.21 82.69 82.95 4,078,089 +0.41(+0.50%)
Mar 27, 2014 82.85 83.21 82.50 82.54 4,331,875 -0.33(-0.40%)
Mar 26, 2014 82.57 83.74 82.49 82.87 6,322,743 +0.47(+0.57%)
Mar 25, 2014 81.90 82.50 81.90 82.40 4,131,585 +0.51(+0.62%)
Mar 24, 2014 82.33 82.57 81.53 81.89 5,229,727 -0.25(-0.30%)
Mar 21, 2014 82.22 82.57 81.50 82.14 9,206,706 +0.28(+0.34%)
Mar 20, 2014 81.36 81.91 81.25 81.86 3,239,777 +0.49(+0.60%)
Mar 19, 2014 81.98 81.99 81.19 81.37 5,106,038 -0.58(-0.71%)
Mar 18, 2014 82.02 82.22 81.59 81.95 3,472,277 -0.10(-0.12%)
Mar 17, 2014 81.47 82.14 81.29 82.05 7,761,975 +1.05(+1.30%)
Mar 14, 2014 81.73 82.19 80.86 81.00 7,766,887 -0.80(-0.98%)
Mar 13, 2014 82.21 82.71 81.63 81.80 6,114,496 -0.35(-0.43%)
Mar 12, 2014 82.20 82.55 81.86 82.15 5,674,517 -0.66(-0.80%)
Mar 11, 2014 81.84 82.98 81.79 82.81 5,834,212 +1.08(+1.32%)
Mar 10, 2014 81.55 81.83 81.21 81.73 4,308,863 +0.17(+0.21%)
Mar 07, 2014 81.51 81.63 81.03 81.56 4,033,468 +0.23(+0.28%)
Mar 06, 2014 81.17 81.44 80.96 81.33 5,641,683 +0.22(+0.27%)
Mar 05, 2014 80.39 81.47 80.31 81.11 6,360,374 +0.26(+0.32%)
Mar 04, 2014 79.81 80.92 79.80 80.85 7,517,976 +1.33(+1.67%)
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.