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, 2017 112.31 112.47 111.83 111.86 3,744,389 -0.32(-0.29%)
Mar 30, 2017 112.29 112.55 112.00 112.18 2,104,918 -0.25(-0.22%)
Mar 29, 2017 112.06 112.53 111.97 112.43 2,683,678 -0.02(-0.02%)
Mar 28, 2017 111.81 112.76 111.64 112.45 3,945,393 +0.62(+0.55%)
Mar 27, 2017 111.87 112.29 111.57 111.83 3,514,557 -0.29(-0.26%)
Mar 24, 2017 111.98 112.25 111.79 112.12 3,913,223 +0.34(+0.30%)
Mar 23, 2017 111.95 112.33 111.67 111.78 3,208,212 -0.24(-0.21%)
Mar 22, 2017 112.31 112.38 111.57 112.02 3,882,237 +0.25(+0.22%)
Mar 21, 2017 111.54 112.31 111.47 111.77 5,587,739 +0.62(+0.56%)
Mar 20, 2017 111.15 111.44 110.81 111.15 3,382,089 -0.24(-0.22%)
Mar 17, 2017 111.48 111.52 110.93 111.39 6,444,384 +0.25(+0.22%)
Mar 16, 2017 111.09 111.20 110.53 111.14 4,580,674 +0.03(+0.03%)
Mar 15, 2017 109.56 111.23 109.50 111.11 4,973,393 +1.77(+1.62%)
Mar 14, 2017 109.28 109.73 109.12 109.34 3,630,038 -0.07(-0.06%)
Mar 13, 2017 109.32 109.80 109.03 109.41 3,131,237 -0.18(-0.16%)
Mar 10, 2017 109.58 109.71 109.28 109.59 3,488,905 +0.57(+0.52%)
Mar 09, 2017 109.56 109.61 108.91 109.02 4,066,952 -0.28(-0.26%)
Mar 08, 2017 109.17 109.33 108.47 109.30 5,239,189 -0.02(-0.02%)
Mar 07, 2017 109.16 109.77 109.00 109.32 4,359,609 -0.31(-0.28%)
Mar 06, 2017 109.80 110.19 109.43 109.63 4,490,915 -0.93(-0.84%)
Mar 03, 2017 110.10 110.67 109.65 110.56 4,130,942 +0.45(+0.41%)
Mar 02, 2017 109.81 110.32 109.43 110.11 3,880,741 +0.38(+0.35%)
Mar 01, 2017 109.60 110.32 109.17 109.73 4,750,734 -0.65(-0.59%)
Feb 28, 2017 109.05 110.60 109.05 110.38 4,684,647 +1.11(+1.02%)
Feb 27, 2017 109.69 109.88 109.23 109.27 3,468,248 -0.56(-0.51%)
Feb 24, 2017 109.50 109.92 109.33 109.83 3,991,764 +0.29(+0.26%)
Feb 23, 2017 109.12 110.00 109.12 109.54 3,382,588 +0.13(+0.12%)
Feb 22, 2017 109.37 109.78 109.17 109.41 3,815,267 +0.05(+0.05%)
Feb 21, 2017 108.07 109.50 107.95 109.36 5,370,662 +1.21(+1.12%)
Feb 17, 2017 108.15 108.15 108.15 0 +0.03(+0.03%)
Feb 16, 2017 107.15 108.18 106.32 108.12 5,559,403 +1.39(+1.30%)
Feb 15, 2017 105.35 107.25 104.77 106.73 7,615,251 -0.19(-0.18%)
Feb 14, 2017 106.17 107.00 105.67 106.92 5,663,435 +0.40(+0.38%)
Feb 13, 2017 106.50 106.69 105.88 106.52 3,464,258 +0.42(+0.40%)
Feb 10, 2017 105.83 106.34 105.59 106.10 2,475,506 +0.13(+0.12%)
Feb 09, 2017 105.69 106.49 105.02 105.97 4,012,387 +0.28(+0.26%)
Feb 08, 2017 105.50 106.23 105.25 105.69 3,407,014 +0.08(+0.08%)
Feb 07, 2017 104.63 105.90 104.63 105.61 3,980,353 +1.04(+0.99%)
Feb 06, 2017 105.10 105.24 104.53 104.57 4,355,209 -0.54(-0.51%)
Feb 03, 2017 104.44 105.77 104.06 105.11 4,287,147 +1.08(+1.04%)
Feb 02, 2017 103.76 104.39 103.29 104.03 3,213,734 +1.02(+0.99%)
Feb 01, 2017 103.61 103.78 102.98 103.01 3,515,098 -0.77(-0.74%)
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%)
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.