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 31, 2017 103.21 104.17 103.21 103.78 3,843,692 +0.09(+0.09%)
Jan 30, 2017 103.04 103.72 103.00 103.69 3,462,554 +0.21(+0.20%)
Jan 27, 2017 104.38 104.41 103.43 103.48 4,248,229 -0.66(-0.63%)
Jan 26, 2017 104.51 104.73 104.07 104.14 3,634,560 -0.47(-0.45%)
Jan 25, 2017 104.71 105.19 104.54 104.61 3,566,029 -0.10(-0.10%)
Jan 24, 2017 104.00 104.93 103.78 104.71 4,992,265 +0.70(+0.67%)
Jan 23, 2017 102.90 104.22 102.83 104.01 4,559,802 +0.77(+0.75%)
Jan 20, 2017 102.79 103.32 102.44 103.24 4,750,772 +0.88(+0.86%)
Jan 19, 2017 102.28 103.00 102.17 102.36 3,923,119 -0.38(-0.37%)
Jan 18, 2017 102.40 103.00 102.32 102.74 4,340,388 +0.55(+0.54%)
Jan 17, 2017 101.07 102.32 101.06 102.19 3,745,653 +0.64(+0.63%)
Jan 13, 2017 101.55 101.55 101.55 0 -0.29(-0.28%)
Jan 12, 2017 101.71 102.52 101.58 101.84 3,126,043 +0.03(+0.03%)
Jan 11, 2017 101.84 102.36 101.41 101.81 4,650,289 -0.16(-0.16%)
Jan 10, 2017 103.32 103.32 101.75 101.97 5,394,503 -1.49(-1.44%)
Jan 09, 2017 104.16 104.25 103.25 103.46 5,603,419 -1.10(-1.05%)
Jan 06, 2017 104.98 105.16 104.12 104.56 4,109,653 -0.15(-0.14%)
Jan 05, 2017 104.52 105.12 104.19 104.71 5,087,216 -0.14(-0.13%)
Jan 04, 2017 105.11 105.61 104.79 104.85 3,026,725 +0.20(+0.19%)
Jan 03, 2017 104.94 105.09 104.21 104.65 3,741,206 +0.02(+0.02%)
Dec 30, 2016 104.63 104.63 104.63 0 -0.36(-0.34%)
Dec 29, 2016 104.50 105.10 104.48 104.99 2,438,075 +0.37(+0.35%)
Dec 28, 2016 104.87 105.10 104.52 104.62 1,878,615 -0.51(-0.49%)
Dec 27, 2016 105.09 105.32 104.99 105.13 1,504,935 +0.04(+0.04%)
Dec 23, 2016 105.09 105.09 105.09 0 -0.26(-0.25%)
Dec 22, 2016 104.55 105.45 104.25 105.35 2,605,092 +0.65(+0.62%)
Dec 21, 2016 104.82 105.69 104.69 104.70 3,245,168 -0.20(-0.19%)
Dec 20, 2016 104.89 105.04 104.38 104.90 4,903,446 -0.51(-0.48%)
Dec 19, 2016 105.46 105.87 105.13 105.41 3,683,744 -0.46(-0.43%)
Dec 16, 2016 105.55 105.92 105.13 105.87 7,499,286 +0.57(+0.54%)
Dec 15, 2016 104.23 105.57 104.23 105.30 4,179,374 +0.83(+0.79%)
Dec 14, 2016 105.88 106.53 104.21 104.47 5,007,328 -1.16(-1.10%)
Dec 13, 2016 104.81 106.01 104.68 105.63 4,335,831 +0.91(+0.87%)
Dec 12, 2016 103.82 104.87 103.67 104.72 4,847,212 +1.15(+1.11%)
Dec 09, 2016 102.23 104.05 102.04 103.57 5,040,175 +1.42(+1.39%)
Dec 08, 2016 102.14 102.61 102.00 102.15 3,993,919 -0.66(-0.64%)
Dec 07, 2016 101.16 102.93 101.16 102.81 4,869,680 +1.26(+1.24%)
Dec 06, 2016 101.08 101.61 100.81 101.55 4,824,923 +0.84(+0.83%)
Dec 05, 2016 100.62 100.91 100.12 100.71 3,958,232 +0.11(+0.11%)
Dec 02, 2016 99.40 100.64 99.40 100.60 4,594,602 +1.57(+1.59%)
Dec 01, 2016 99.89 100.01 98.50 99.03 7,123,022 -1.07(-1.07%)
Nov 30, 2016 101.51 101.92 100.10 100.10 8,123,391 -2.44(-2.38%)
Nov 29, 2016 102.79 103.05 102.30 102.54 3,875,926 -0.25(-0.24%)
Nov 28, 2016 102.27 103.25 101.90 102.79 5,549,368 +0.62(+0.61%)
Nov 25, 2016 102.00 102.91 101.74 102.17 3,644,945 +0.64(+0.63%)
Nov 23, 2016 101.53 101.53 101.53 0 -1.36(-1.32%)
Nov 22, 2016 102.53 103.00 102.44 102.89 4,536,707 +0.63(+0.62%)
Nov 21, 2016 101.31 102.32 101.48 102.26 3,870,645 +0.95(+0.94%)
Nov 18, 2016 101.40 101.80 101.17 101.31 4,919,150 -0.31(-0.31%)
Nov 17, 2016 101.81 101.93 101.28 101.62 4,211,375 -0.09(-0.09%)
Nov 16, 2016 102.36 102.90 101.47 101.71 3,952,736 -0.14(-0.14%)
Nov 15, 2016 101.40 102.05 100.82 101.85 5,671,535 +0.46(+0.45%)
Nov 14, 2016 102.86 103.34 100.45 101.39 7,227,400 -1.80(-1.74%)
Nov 11, 2016 103.00 103.77 102.57 103.19 5,888,361 -0.06(-0.06%)
Nov 10, 2016 106.89 106.89 102.40 103.25 9,095,248 -4.00(-3.73%)
Nov 09, 2016 106.45 107.35 105.00 107.25 6,511,495 -1.47(-1.35%)
Nov 08, 2016 106.97 108.93 106.97 108.72 4,670,691 +1.76(+1.65%)
Nov 07, 2016 106.66 107.20 106.38 106.96 5,459,808 +1.15(+1.09%)
Nov 04, 2016 106.56 106.97 105.81 105.81 2,897,631 -0.82(-0.77%)
Nov 03, 2016 107.07 107.14 106.52 106.63 3,447,667 -0.08(-0.07%)
Nov 02, 2016 106.68 107.44 106.61 106.71 3,679,154 +0.00(+0.00%)
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.