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 (%)
Feb 28, 2003 38.35 38.49 38.10 38.32 5,083,400 +0.10(+0.26%)
Feb 27, 2003 38.40 38.58 37.90 38.22 4,505,100 -0.02(-0.05%)
Feb 26, 2003 38.84 38.94 38.03 38.24 3,466,700 -0.60(-1.54%)
Feb 25, 2003 38.25 38.98 37.85 38.84 5,224,100 +0.01(+0.03%)
Feb 24, 2003 39.40 39.42 38.59 38.83 4,781,800 -0.57(-1.45%)
Feb 21, 2003 39.60 39.92 39.19 39.40 4,734,000 +0.04(+0.10%)
Feb 20, 2003 40.05 40.15 39.35 39.36 3,385,700 -0.69(-1.72%)
Feb 19, 2003 40.24 40.24 39.87 40.05 3,726,500 -0.19(-0.47%)
Feb 18, 2003 40.21 40.50 39.86 40.24 3,619,100 +0.38(+0.95%)
Feb 14, 2003 39.52 39.92 39.27 39.86 5,009,600 +0.96(+2.47%)
Feb 13, 2003 38.29 39.11 38.02 38.90 3,632,800 +0.49(+1.28%)
Feb 12, 2003 38.61 39.23 38.30 38.41 4,012,000 +0.02(+0.05%)
Feb 11, 2003 39.35 39.75 38.08 38.39 4,239,300 -0.86(-2.19%)
Feb 10, 2003 38.80 39.45 38.80 39.25 3,870,800 +0.24(+0.62%)
Feb 07, 2003 40.22 40.32 39.00 39.01 6,661,100 -1.21(-3.01%)
Feb 06, 2003 40.75 40.80 39.40 40.22 7,814,000 -0.86(-2.09%)
Feb 05, 2003 41.75 41.90 40.85 41.08 4,680,900 -0.12(-0.29%)
Feb 04, 2003 40.73 41.28 40.43 41.20 5,194,600 +0.46(+1.13%)
Feb 03, 2003 40.28 41.10 40.28 40.74 4,520,400 +0.26(+0.64%)
Jan 31, 2003 38.82 40.55 38.82 40.48 6,487,100 +1.77(+4.57%)
Jan 30, 2003 40.52 40.52 38.58 38.71 6,880,500 -1.80(-4.44%)
Jan 29, 2003 39.85 40.80 39.25 40.51 5,166,800 -0.02(-0.05%)
Jan 28, 2003 40.54 40.73 39.65 40.53 4,934,900 -0.02(-0.05%)
Jan 27, 2003 41.00 41.00 40.01 40.55 4,074,700 -0.51(-1.24%)
Jan 24, 2003 41.94 42.20 40.57 41.06 4,431,800 -0.87(-2.07%)
Jan 23, 2003 42.00 42.24 41.39 41.93 5,548,200 -0.87(-2.03%)
Jan 22, 2003 43.21 43.81 42.67 42.80 4,979,700 -0.55(-1.27%)
Jan 21, 2003 43.65 44.05 43.25 43.35 3,899,300 -0.30(-0.69%)
Jan 17, 2003 43.77 43.97 43.43 43.65 3,420,400 -0.08(-0.18%)
Jan 16, 2003 43.25 44.00 43.19 43.73 3,638,200 +0.79(+1.84%)
Jan 15, 2003 43.81 43.85 42.88 42.94 3,364,600 -0.51(-1.17%)
Jan 14, 2003 42.99 43.47 42.70 43.45 2,891,700 +0.21(+0.49%)
Jan 13, 2003 42.86 43.50 42.53 43.24 2,955,300 +0.38(+0.89%)
Jan 10, 2003 43.00 43.09 42.61 42.86 2,911,000 -0.28(-0.65%)
Jan 09, 2003 42.95 43.29 42.50 43.14 3,762,800 +0.44(+1.03%)
Jan 08, 2003 42.46 42.96 42.40 42.70 4,514,600 +0.52(+1.23%)
Jan 07, 2003 42.70 42.81 42.00 42.18 4,796,800 -0.78(-1.82%)
Jan 06, 2003 43.25 43.68 42.79 42.96 4,139,400 -0.44(-1.01%)
Jan 03, 2003 43.29 43.49 42.78 43.40 3,153,400 +0.30(+0.70%)
Jan 02, 2003 42.12 43.20 42.12 43.10 3,523,500 +0.88(+2.08%)
Dec 31, 2002 41.77 42.40 41.30 42.22 2,992,900 +0.17(+0.40%)
Dec 30, 2002 41.60 42.36 41.52 42.05 2,910,400 +0.38(+0.91%)
Dec 27, 2002 42.40 42.58 41.52 41.67 3,114,200 -0.74(-1.74%)
Dec 26, 2002 42.20 42.70 42.01 42.41 3,149,200 +0.41(+0.98%)
Dec 24, 2002 41.30 42.04 41.30 42.00 1,539,900 +0.26(+0.62%)
Dec 23, 2002 41.65 42.31 41.19 41.74 4,159,400 +0.48(+1.16%)
Dec 20, 2002 40.72 41.42 40.70 41.26 10,230,700 +0.79(+1.95%)
Dec 19, 2002 40.70 41.10 40.31 40.47 6,012,900 -0.38(-0.93%)
Dec 18, 2002 41.20 41.55 40.65 40.85 5,865,500 -0.33(-0.80%)
Dec 17, 2002 42.00 42.48 41.05 41.18 5,993,400 -1.22(-2.88%)
Dec 16, 2002 41.60 42.49 41.60 42.40 5,587,600 +0.55(+1.31%)
Dec 13, 2002 43.19 43.19 41.47 41.85 6,354,300 -1.33(-3.08%)
Dec 12, 2002 43.00 43.35 42.60 43.18 4,077,700 +0.03(+0.07%)
Dec 11, 2002 43.35 43.49 42.96 43.15 4,362,300 -0.60(-1.37%)
Dec 10, 2002 43.00 43.90 42.86 43.75 3,033,800 +0.54(+1.25%)
Dec 09, 2002 43.97 43.97 43.15 43.21 3,696,200 -0.76(-1.73%)
Dec 06, 2002 43.30 43.97 43.01 43.97 4,481,000 +0.74(+1.71%)
Dec 05, 2002 43.38 43.57 42.87 43.23 3,734,200 -0.14(-0.32%)
Dec 04, 2002 43.00 43.90 42.94 43.37 5,243,400 +0.47(+1.10%)
Dec 03, 2002 42.05 43.10 42.05 42.90 5,204,100 +0.69(+1.63%)
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.