Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

171.04 -2.16 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Jul 31, 2018 96.44 97.14 95.98 96.73 5,816,086 +0.69(+0.72%)
Jul 30, 2018 95.70 96.38 95.61 96.04 4,306,021 -0.08(-0.09%)
Jul 27, 2018 96.53 97.02 95.91 96.12 5,425,858 -0.61(-0.63%)
Jul 26, 2018 97.69 98.32 96.63 96.73 6,057,887 -0.18(-0.18%)
Jul 25, 2018 96.68 97.29 96.31 96.90 6,480,548 +0.40(+0.41%)
Jul 24, 2018 96.66 95.76 96.51 6,057,589 +0.29(+0.31%)
Jul 23, 2018 97.55 95.53 96.21 9,237,064 -1.36(-1.40%)
Jul 20, 2018 97.36 98.23 97.15 97.58 32,825,982 +0.20(+0.21%)
Jul 19, 2018 96.53 98.06 96.53 97.37 10,987,109 +0.79(+0.82%)
Jul 18, 2018 96.66 96.73 95.79 96.58 6,395,433 -0.04(-0.04%)
Jul 17, 2018 95.44 96.75 95.44 96.63 8,065,421 +1.61(+1.70%)
Jul 16, 2018 94.67 95.15 93.99 95.01 6,436,553 +0.23(+0.24%)
Jul 13, 2018 94.87 94.78 5,251,530 +0.98(+1.04%)
Jul 12, 2018 94.66 93.34 93.81 6,538,834 -0.85(-0.90%)
Jul 11, 2018 94.74 94.99 94.29 94.66 6,562,692 -0.29(-0.31%)
Jul 10, 2018 93.04 95.04 92.25 94.95 19,144,902 +4.31(+4.76%)
Jul 09, 2018 91.79 91.93 90.44 90.64 9,349,261 -1.51(-1.64%)
Jul 06, 2018 92.09 92.54 91.65 92.15 5,216,099 +0.01(+0.01%)
Jul 05, 2018 91.60 92.20 91.24 92.14 5,789,657 +0.63(+0.69%)
Jul 03, 2018 91.51 91.51 91.51 0 -0.61(-0.67%)
Jul 02, 2018 91.43 92.52 91.10 92.13 5,602,111 +0.56(+0.61%)
Jun 29, 2018 91.44 92.10 90.67 91.57 5,613,360 +0.16(+0.17%)
Jun 28, 2018 91.19 91.93 91.09 91.41 5,109,208 +0.34(+0.38%)
Jun 27, 2018 91.15 91.64 90.52 91.07 7,405,965 +0.19(+0.20%)
Jun 26, 2018 91.72 91.82 90.39 90.88 5,981,497 -0.79(-0.86%)
Jun 25, 2018 90.60 92.17 90.60 91.67 6,161,945 +0.52(+0.57%)
Jun 22, 2018 90.20 91.40 90.17 91.15 6,787,950 +0.95(+1.05%)
Jun 21, 2018 89.64 90.36 89.41 90.20 7,787,980 +1.20(+1.35%)
Jun 20, 2018 88.93 89.25 88.62 89.00 5,470,352 -0.13(-0.14%)
Jun 19, 2018 88.73 89.73 88.50 89.12 6,544,281 +0.49(+0.55%)
Jun 18, 2018 90.01 90.17 88.17 88.64 7,098,265 -1.88(-2.07%)
Jun 15, 2018 90.63 88.42 90.51 12,570,411 +2.09(+2.36%)
Jun 14, 2018 88.53 88.62 87.84 88.42 5,721,821 -0.12(-0.13%)
Jun 13, 2018 87.61 88.82 87.61 88.54 8,980,007 +0.66(+0.76%)
Jun 12, 2018 86.83 87.92 86.48 87.88 6,034,598 +1.07(+1.23%)
Jun 11, 2018 86.31 86.98 86.02 86.81 4,737,180 +0.61(+0.70%)
Jun 08, 2018 85.10 86.31 85.10 86.20 5,701,477 +1.12(+1.31%)
Jun 07, 2018 84.54 85.38 84.39 85.09 5,914,451 +0.28(+0.33%)
Jun 06, 2018 84.83 83.95 84.81 4,692,291 +0.52(+0.62%)
Jun 05, 2018 84.50 84.92 84.01 84.29 5,768,458 +0.08(+0.09%)
Jun 04, 2018 84.21 85.03 84.13 84.21 4,674,798 -0.11(-0.13%)
Jun 01, 2018 84.56 84.89 83.82 84.32 5,248,606 +0.00(+0.00%)
May 31, 2018 85.08 85.20 83.82 84.32 9,832,403 -0.55(-0.65%)
May 30, 2018 84.73 85.21 84.25 84.87 7,506,631 +0.61(+0.72%)
May 29, 2018 83.34 84.42 83.34 84.26 9,961,376 +0.66(+0.79%)
May 25, 2018 83.60 83.60 83.60 0 +0.11(+0.13%)
May 24, 2018 83.60 83.83 83.14 83.49 5,635,320 -0.22(-0.27%)
May 23, 2018 83.29 83.84 83.02 83.72 7,498,857 +0.43(+0.52%)
May 22, 2018 83.16 83.73 82.87 83.29 8,167,233 +0.35(+0.42%)
May 21, 2018 81.86 83.33 81.73 82.94 8,012,612 +1.67(+2.05%)
May 18, 2018 81.94 82.05 81.11 81.27 8,271,679 -0.34(-0.42%)
May 17, 2018 81.30 81.67 80.97 81.61 7,836,338 +0.61(+0.75%)
May 16, 2018 80.54 81.30 80.47 81.00 6,652,761 +0.33(+0.40%)
May 15, 2018 80.52 81.04 80.31 80.68 7,865,763 -0.29(-0.36%)
May 14, 2018 81.42 81.45 80.62 80.97 5,168,557 -0.23(-0.29%)
May 11, 2018 81.33 81.89 80.74 81.20 4,208,179 +0.13(+0.16%)
May 10, 2018 80.37 81.46 80.34 81.07 3,719,796 +0.93(+1.15%)
May 09, 2018 81.00 81.28 80.01 80.14 7,440,783 -0.53(-0.65%)
May 08, 2018 81.60 81.67 80.37 80.67 6,399,186 -1.20(-1.47%)
May 07, 2018 82.49 82.77 81.74 81.87 4,174,149 -0.63(-0.77%)
May 04, 2018 81.30 83.15 81.26 82.50 7,123,437 +1.16(+1.42%)
May 03, 2018 81.24 81.75 80.59 81.34 8,000,781 +0.31(+0.38%)
May 02, 2018 82.64 82.81 80.87 81.04 7,110,315 -1.58(-1.92%)
May 01, 2018 83.64 84.12 82.15 82.62 5,451,870 -1.51(-1.79%)
Apr 30, 2018 84.89 85.33 83.83 84.13 6,575,013 -0.64(-0.76%)
Apr 27, 2018 85.19 85.84 84.72 84.77 5,718,299 -1.29(-1.50%)
Apr 26, 2018 85.22 86.74 84.30 86.06 7,173,630 +1.76(+2.09%)
Apr 25, 2018 84.35 85.31 84.05 84.30 5,793,179 -0.24(-0.29%)
Apr 24, 2018 85.53 85.72 84.15 84.54 6,833,627 -0.95(-1.11%)
Apr 23, 2018 85.47 85.68 84.88 85.49 8,003,645 +0.08(+0.10%)
Apr 20, 2018 87.89 88.01 85.24 85.41 10,378,600 -2.58(-2.93%)
Apr 19, 2018 88.94 89.13 87.58 87.99 7,583,148 -1.18(-1.32%)
Apr 18, 2018 90.82 91.15 88.73 89.16 7,829,349 -1.58(-1.74%)
Apr 17, 2018 90.59 90.91 90.00 90.74 6,025,609 -0.88(-0.96%)
Apr 16, 2018 91.47 92.21 91.28 91.61 3,323,293 +0.55(+0.60%)
Apr 13, 2018 90.72 91.23 90.44 91.06 3,393,464 +0.79(+0.88%)
Apr 12, 2018 90.81 91.27 90.24 90.27 3,229,496 -0.31(-0.34%)
Apr 11, 2018 90.49 91.24 90.36 90.58 4,799,645 -0.60(-0.66%)
Apr 10, 2018 91.46 91.85 90.78 91.18 3,392,280 +0.02(+0.02%)
Apr 09, 2018 91.30 92.05 90.66 91.16 3,143,562 +0.07(+0.07%)
Apr 06, 2018 91.73 92.50 90.65 91.10 4,294,402 -1.06(-1.15%)
Apr 05, 2018 92.04 92.66 91.47 92.15 3,884,822 +0.33(+0.35%)
Apr 04, 2018 89.83 92.29 89.38 91.83 5,632,341 +1.66(+1.84%)
Apr 03, 2018 89.50 90.45 88.84 90.17 5,638,051 +0.95(+1.06%)
Apr 02, 2018 90.53 91.03 88.71 89.22 5,189,882 -1.75(-1.92%)
Mar 29, 2018 90.97 90.97 90.97 0 -0.02(-0.03%)
Mar 28, 2018 90.13 91.77 90.01 91.00 7,694,593 +1.28(+1.43%)
Mar 27, 2018 89.37 90.46 88.77 89.71 6,042,722 +0.69(+0.78%)
Mar 26, 2018 88.91 89.57 88.42 89.02 4,942,616 +0.55(+0.62%)
Mar 23, 2018 90.09 90.59 88.29 88.47 5,847,233 -1.49(-1.66%)
Mar 22, 2018 90.39 91.40 89.84 89.96 5,189,045 -0.67(-0.74%)
Mar 21, 2018 91.59 91.75 90.45 90.63 4,640,478 -0.97(-1.06%)
Mar 20, 2018 92.30 92.76 91.54 91.60 3,982,343 -0.38(-0.42%)
Mar 19, 2018 93.05 93.34 91.72 91.98 5,059,367 -1.07(-1.15%)
Mar 16, 2018 93.62 94.35 93.00 93.05 9,275,749 -0.29(-0.31%)
Mar 15, 2018 93.68 94.39 93.06 93.34 4,687,522 -0.52(-0.55%)
Mar 14, 2018 94.65 94.71 93.54 93.85 4,866,215 -0.83(-0.87%)
Mar 13, 2018 94.40 94.93 93.95 94.68 5,507,275 +0.71(+0.75%)
Mar 12, 2018 93.76 94.25 93.41 93.97 5,410,861 +0.17(+0.19%)
Mar 09, 2018 93.57 93.82 93.05 93.80 4,416,091 +0.38(+0.41%)
Mar 08, 2018 91.70 93.45 91.33 93.41 6,500,726 +1.87(+2.04%)
Mar 07, 2018 91.73 91.55 5,533,965 +0.22(+0.24%)
Mar 06, 2018 91.15 91.36 90.38 91.33 4,052,153 +0.12(+0.14%)
Mar 05, 2018 90.39 91.35 90.03 91.20 4,537,461 +0.33(+0.36%)
Mar 02, 2018 89.94 91.11 89.93 90.88 5,883,577 +0.77(+0.85%)
Mar 01, 2018 91.02 91.58 89.38 90.11 8,274,531 -0.67(-0.74%)
Feb 28, 2018 91.83 92.37 90.74 90.78 5,607,067 -0.96(-1.05%)
Feb 27, 2018 91.99 92.73 91.59 91.74 7,718,401 -0.04(-0.05%)
Feb 26, 2018 91.11 91.97 91.03 91.78 6,473,148 +1.04(+1.15%)
Feb 23, 2018 90.48 91.05 89.84 90.74 5,753,985 +0.35(+0.38%)
Feb 22, 2018 89.62 90.98 89.38 90.39 6,520,569 +1.04(+1.17%)
Feb 21, 2018 90.47 90.87 89.30 89.35 5,440,718 -1.22(-1.35%)
Feb 20, 2018 91.80 91.82 90.46 90.58 4,635,999 -1.31(-1.42%)
Feb 16, 2018 91.88 91.88 91.88 0 +0.07(+0.08%)
Feb 15, 2018 90.62 91.87 89.95 91.81 6,193,935 +1.54(+1.70%)
Feb 14, 2018 92.39 92.58 89.98 90.27 9,309,156 -2.51(-2.70%)
Feb 13, 2018 92.66 93.21 91.57 92.78 6,372,931 +0.17(+0.19%)
Feb 12, 2018 92.58 93.28 91.88 92.60 5,749,546 +0.62(+0.67%)
Feb 09, 2018 91.68 92.65 90.08 91.98 6,408,210 +0.85(+0.94%)
Feb 08, 2018 94.07 94.08 91.08 91.13 5,907,278 -2.77(-2.95%)
Feb 07, 2018 94.29 95.78 93.28 93.90 5,954,375 -0.05(-0.05%)
Feb 06, 2018 93.02 94.26 91.13 93.95 8,029,397 -1.84(-1.92%)
Feb 05, 2018 98.10 99.00 94.89 95.79 6,439,312 -2.39(-2.44%)
Feb 02, 2018 99.20 99.51 97.98 98.18 4,047,880 -1.35(-1.35%)
Feb 01, 2018 99.21 99.94 98.68 99.53 4,213,091 +0.00(+0.00%)
Jan 31, 2018 99.15 99.87 98.87 99.53 4,856,692 +0.34(+0.34%)
Jan 30, 2018 99.01 100.27 98.87 99.19 5,976,822 +0.18(+0.18%)
Jan 29, 2018 100.42 101.07 98.99 99.01 4,659,117 -1.73(-1.72%)
Jan 26, 2018 99.78 100.80 99.78 100.73 4,827,418 +0.71(+0.71%)
Jan 25, 2018 99.78 100.48 99.58 100.02 3,279,271 -0.20(-0.20%)
Jan 24, 2018 100.31 100.50 99.96 100.22 4,180,443 -0.13(-0.13%)
Jan 23, 2018 100.16 101.36 99.98 100.36 4,275,077 -0.17(-0.17%)
Jan 22, 2018 100.81 99.28 100.53 5,207,816 +1.11(+1.11%)
Jan 19, 2018 98.85 99.84 98.15 99.42 7,255,453 +0.93(+0.94%)
Jan 18, 2018 98.96 98.16 98.49 7,084,926 -0.11(-0.11%)
Jan 17, 2018 97.86 99.42 97.80 98.60 5,505,124 +1.09(+1.12%)
Jan 16, 2018 96.96 97.91 96.82 97.51 5,966,757 +0.40(+0.41%)
Jan 12, 2018 97.11 97.11 97.11 0 +0.41(+0.43%)
Jan 11, 2018 97.33 97.50 96.28 96.70 4,454,042 -0.50(-0.51%)
Jan 10, 2018 97.19 4,065,976 -0.50(-0.51%)
Jan 09, 2018 97.84 98.44 97.62 97.69 5,528,115 +0.07(+0.08%)
Jan 08, 2018 97.80 98.24 97.35 97.62 6,925,428 -0.56(-0.57%)
Jan 05, 2018 97.96 98.51 97.83 98.18 3,280,635 +0.28(+0.29%)
Jan 04, 2018 97.46 98.54 97.29 97.90 3,803,276 +0.48(+0.49%)
Jan 03, 2018 97.55 98.01 97.33 97.42 5,106,134 -0.26(-0.26%)
Jan 02, 2018 99.22 99.24 97.56 97.67 5,035,259 -1.54(-1.55%)
Dec 29, 2017 99.21 99.21 99.21 0 +0.47(+0.48%)
Dec 28, 2017 98.72 98.89 98.49 98.74 2,416,586 +0.04(+0.04%)
Dec 27, 2017 98.34 98.78 98.29 98.70 2,979,624 +0.34(+0.34%)
Dec 26, 2017 98.65 98.12 98.36 2,606,912 +0.24(+0.24%)
Dec 22, 2017 98.12 98.25 97.77 98.12 2,472,509 +0.28(+0.29%)
Dec 21, 2017 98.82 98.92 97.49 97.84 3,372,310 -0.63(-0.64%)
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.