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 (%)
Dec 19, 2017 118.61 118.61 118.61 0 +0.56(+0.47%)
Dec 18, 2017 119.30 119.74 118.00 118.05 3,472,719 -1.17(-0.98%)
Dec 15, 2017 118.57 119.36 118.45 119.22 7,173,530 +1.20(+1.02%)
Dec 14, 2017 117.94 118.60 117.72 118.02 4,055,532 +0.22(+0.19%)
Dec 13, 2017 117.51 118.21 117.48 117.80 3,023,839 +0.40(+0.34%)
Dec 12, 2017 117.40 118.37 117.12 117.40 2,664,232 +0.01(+0.01%)
Dec 11, 2017 116.33 117.44 115.56 117.39 2,429,359 +0.82(+0.70%)
Dec 08, 2017 116.52 116.60 115.90 116.57 3,127,499 -0.16(-0.14%)
Dec 07, 2017 118.52 118.64 116.55 116.73 5,409,420 -2.17(-1.83%)
Dec 06, 2017 117.83 118.91 117.64 118.90 3,203,461 +1.31(+1.11%)
Dec 05, 2017 117.63 117.94 117.18 117.59 3,198,612 +0.13(+0.11%)
Dec 04, 2017 117.00 117.08 116.76 117.46 4,403,025 +0.68(+0.58%)
Dec 01, 2017 116.50 116.85 115.13 116.78 4,956,550 +0.26(+0.22%)
Nov 30, 2017 116.52 117.21 116.08 116.52 5,983,960 -0.32(-0.27%)
Nov 29, 2017 116.84 117.38 116.29 116.84 3,274,486 +0.07(+0.06%)
Nov 28, 2017 116.26 116.83 115.30 116.77 3,600,399 +0.92(+0.79%)
Nov 27, 2017 116.00 116.40 115.66 115.85 2,818,867 -0.05(-0.04%)
Nov 24, 2017 115.65 116.30 115.42 115.90 1,183,004 +0.82(+0.71%)
Nov 22, 2017 115.77 116.00 114.28 115.08 3,598,467 -0.97(-0.84%)
Nov 21, 2017 114.99 116.33 114.97 116.05 3,176,177 +1.14(+0.99%)
Nov 20, 2017 114.75 115.85 114.71 114.91 3,594,293 +0.23(+0.20%)
Nov 17, 2017 114.73 115.14 114.53 114.68 2,646,372 -0.55(-0.48%)
Nov 16, 2017 115.39 115.83 114.94 115.23 3,018,231 +0.13(+0.11%)
Nov 15, 2017 115.65 115.93 114.31 115.10 3,861,405 -0.66(-0.57%)
Nov 14, 2017 113.69 116.19 113.59 115.76 4,998,865 +1.72(+1.51%)
Nov 13, 2017 112.69 114.19 112.64 114.04 3,194,439 +1.29(+1.14%)
Nov 10, 2017 111.44 112.97 111.31 112.75 3,699,459 +1.27(+1.14%)
Nov 09, 2017 111.35 112.44 111.02 111.48 2,856,898 -0.52(-0.46%)
Nov 08, 2017 110.57 112.04 110.50 112.00 3,684,289 +1.53(+1.38%)
Nov 07, 2017 109.15 110.58 109.15 110.47 3,882,044 +1.21(+1.11%)
Nov 06, 2017 109.97 110.00 109.19 109.26 3,331,765 -0.96(-0.87%)
Nov 03, 2017 110.14 110.65 110.00 110.22 1,725,671 +0.17(+0.15%)
Nov 02, 2017 109.91 110.18 109.54 110.05 2,169,838 -0.08(-0.07%)
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.