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 (%)
Nov 30, 2010 64.05 64.86 63.77 64.63 11,254,950 +0.62(+0.97%)
Nov 29, 2010 63.76 64.14 63.43 64.01 5,782,079 +0.11(+0.17%)
Nov 26, 2010 64.33 64.34 63.87 63.90 2,386,740 -0.43(-0.67%)
Nov 24, 2010 64.20 64.33 64.33 64.33 5,270,411 +0.44(+0.69%)
Nov 23, 2010 64.11 64.24 63.59 63.89 7,198,740 -0.81(-1.25%)
Nov 22, 2010 64.76 64.85 64.17 64.70 4,579,211 -0.01(-0.02%)
Nov 19, 2010 64.42 64.71 64.27 64.71 5,511,813 -0.06(-0.09%)
Nov 18, 2010 63.86 64.99 63.61 64.77 6,983,936 +0.83(+1.30%)
Nov 17, 2010 64.12 64.24 63.72 63.94 5,016,623 -0.10(-0.16%)
Nov 16, 2010 64.28 65.00 63.83 64.04 8,035,666 -0.86(-1.33%)
Nov 15, 2010 64.86 64.97 64.36 64.90 5,532,956 +0.26(+0.40%)
Nov 12, 2010 64.63 64.90 64.37 64.64 4,918,085 -0.26(-0.40%)
Nov 11, 2010 64.98 65.22 64.70 64.90 4,743,447 -0.35(-0.54%)
Nov 10, 2010 65.04 65.39 64.62 65.25 7,068,076 -0.05(-0.08%)
Nov 09, 2010 65.33 65.42 64.80 65.30 6,304,329 +0.45(+0.69%)
Nov 08, 2010 65.00 65.31 64.75 64.85 5,521,421 -0.23(-0.35%)
Nov 05, 2010 65.26 65.35 64.76 65.08 6,942,054 -0.27(-0.41%)
Nov 04, 2010 65.74 65.83 64.50 65.35 9,981,233 +0.15(+0.23%)
Nov 03, 2010 65.72 65.75 64.58 65.20 7,580,084 -0.60(-0.91%)
Nov 02, 2010 65.77 66.10 65.66 65.80 4,672,763 +0.25(+0.38%)
Nov 01, 2010 65.49 65.89 65.14 65.55 5,916,675 +0.25(+0.38%)
Oct 29, 2010 65.07 65.30 64.86 65.30 5,549,577 +0.29(+0.45%)
Oct 28, 2010 64.37 65.12 64.35 65.01 6,437,486 +0.74(+1.15%)
Oct 27, 2010 64.50 64.51 63.78 64.27 7,963,159 -0.78(-1.20%)
Oct 25, 2010 65.18 65.33 64.88 65.05 6,580,594 +0.04(+0.06%)
Oct 22, 2010 65.24 65.50 64.85 65.01 5,043,324 -0.17(-0.26%)
Oct 21, 2010 65.02 65.47 64.82 65.18 8,650,338 +0.21(+0.32%)
Oct 20, 2010 65.70 65.82 64.87 64.97 11,574,162 -0.44(-0.67%)
Oct 19, 2010 66.06 66.22 64.95 65.41 8,357,618 -1.09(-1.64%)
Oct 18, 2010 66.82 67.02 66.48 66.50 4,823,359 -0.18(-0.27%)
Oct 15, 2010 66.89 67.00 66.46 66.68 6,274,379 +0.04(+0.06%)
Oct 14, 2010 66.45 66.84 66.45 66.64 6,166,418 +0.24(+0.36%)
Oct 13, 2010 66.31 66.80 66.20 66.40 5,992,739 +0.32(+0.48%)
Oct 12, 2010 65.29 66.47 65.00 66.08 7,811,686 +0.56(+0.85%)
Oct 11, 2010 65.74 65.76 65.30 65.52 5,284,271 -0.23(-0.35%)
Oct 08, 2010 65.75 66.15 65.27 65.75 8,811,474 -0.35(-0.53%)
Oct 07, 2010 66.60 66.70 65.18 66.10 2,982 -2.01(-2.95%)
Oct 06, 2010 67.55 68.11 67.40 68.11 7,205,762 +0.35(+0.52%)
Oct 05, 2010 67.03 67.82 66.91 67.76 2,464 +0.89(+1.33%)
Oct 04, 2010 66.99 66.99 66.52 66.87 4,894,831 -0.13(-0.19%)
Oct 01, 2010 67.00 67.00 66.28 67.00 5,398,700 +0.56(+0.85%)
Sep 30, 2010 66.44 67.31 66.25 66.44 45,437 -0.31(-0.47%)
Sep 29, 2010 66.54 67.00 66.23 66.75 2,675 -0.03(-0.04%)
Sep 28, 2010 66.35 66.91 65.81 66.78 735 +0.41(+0.62%)
Sep 27, 2010 66.07 66.76 66.06 66.37 5,230,257 +0.24(+0.36%)
Sep 24, 2010 66.10 66.41 65.83 66.13 6,368,099 +0.34(+0.52%)
Sep 23, 2010 65.79 66.19 65.66 65.79 1,631 -0.87(-1.31%)
Sep 22, 2010 66.63 66.90 66.31 66.66 5,223,464 +0.20(+0.30%)
Sep 21, 2010 66.91 66.91 65.93 66.46 7,455,414 -0.43(-0.64%)
Sep 20, 2010 66.26 66.98 66.05 66.89 5,060,045 +0.77(+1.16%)
Sep 17, 2010 66.12 66.90 66.10 66.12 7,910,149 -0.38(-0.57%)
Sep 15, 2010 65.83 66.54 65.76 66.50 4,744,979 +0.52(+0.79%)
Sep 14, 2010 66.17 66.36 65.93 65.98 388 -0.27(-0.41%)
Sep 13, 2010 66.45 66.52 65.85 66.25 4,469,144 -0.16(-0.24%)
Sep 10, 2010 66.15 66.50 65.86 66.41 4,234,720 +0.31(+0.47%)
Sep 09, 2010 65.90 66.21 65.42 66.10 5,835,753 +0.67(+1.02%)
Sep 08, 2010 65.44 65.70 65.26 65.43 1,051 -0.05(-0.08%)
Sep 07, 2010 65.10 66.01 65.10 65.48 2,573 -0.09(-0.14%)
Sep 03, 2010 65.11 65.71 65.11 65.57 5,864,799 +0.60(+0.92%)
Sep 02, 2010 64.97 65.31 64.52 64.97 158 +0.08(+0.12%)
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.