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 (%)
Jul 29, 2011 63.81 64.21 63.55 64.04 8,712,065 +0.15(+0.23%)
Jul 28, 2011 64.15 64.40 63.88 63.89 6,831,669 +0.03(+0.05%)
Jul 27, 2011 64.09 64.44 63.79 63.86 12,888,559 -0.21(-0.33%)
Jul 26, 2011 64.65 64.65 64.01 64.07 12,524,462 -0.30(-0.47%)
Jul 25, 2011 65.20 65.38 64.27 64.37 14,148,498 -1.39(-2.11%)
Jul 22, 2011 65.37 65.86 65.37 65.76 10,479,303 -0.41(-0.62%)
Jul 21, 2011 67.31 67.31 64.79 66.17 26,306,512 -2.32(-3.39%)
Jul 20, 2011 68.86 68.87 68.28 68.49 5,706,932 -0.05(-0.07%)
Jul 19, 2011 68.09 68.73 67.75 68.54 6,550,183 +0.54(+0.79%)
Jul 18, 2011 68.61 68.61 67.38 68.00 6,164,956 -0.53(-0.77%)
Jul 15, 2011 68.53 68.53 68.00 68.53 6,760,126 -0.07(-0.10%)
Jul 14, 2011 68.74 69.08 68.44 68.60 4,459,993 -0.29(-0.42%)
Jul 13, 2011 69.38 69.47 68.63 68.89 4,955,441 -0.12(-0.17%)
Jul 12, 2011 69.20 69.54 68.86 69.01 5,376,209 -0.29(-0.42%)
Jul 11, 2011 69.34 69.48 68.92 69.30 5,248,767 -0.63(-0.90%)
Jul 08, 2011 70.01 70.39 69.47 69.93 6,016,318 -0.59(-0.84%)
Jul 07, 2011 70.49 70.75 70.25 70.52 5,694,923 +0.35(+0.50%)
Jul 06, 2011 69.80 70.21 69.75 70.17 5,975,833 +0.40(+0.57%)
Jul 05, 2011 69.87 70.45 69.66 69.77 7,317,846 -0.42(-0.60%)
Jul 01, 2011 70.08 70.36 69.61 70.19 6,466,936 -0.24(-0.34%)
Jun 30, 2011 70.13 70.49 69.92 70.43 5,280,335 +0.47(+0.67%)
Jun 29, 2011 69.77 70.26 69.75 69.96 5,512,145 +0.34(+0.49%)
Jun 28, 2011 69.37 69.78 69.18 69.62 5,162,729 +0.57(+0.83%)
Jun 27, 2011 68.53 69.33 68.53 69.05 7,454,666 +0.60(+0.88%)
Jun 24, 2011 67.98 68.66 67.95 68.45 14,860,366 +0.47(+0.69%)
Jun 23, 2011 68.27 68.55 67.46 67.98 8,315,664 -0.80(-1.16%)
Jun 22, 2011 68.93 69.15 68.75 68.78 5,434,014 -0.15(-0.22%)
Jun 21, 2011 69.28 69.34 68.80 68.93 5,653,807 -0.05(-0.07%)
Jun 20, 2011 69.14 69.17 68.94 68.98 5,061,137 +0.26(+0.38%)
Jun 17, 2011 69.30 69.49 68.56 68.72 7,581,518 -0.17(-0.25%)
Jun 16, 2011 68.54 69.21 68.53 68.89 6,250,442 +0.41(+0.60%)
Jun 15, 2011 69.16 69.57 67.76 68.48 7,750,679 -1.09(-1.57%)
Jun 14, 2011 69.47 69.78 69.25 69.57 4,831,932 +0.51(+0.74%)
Jun 13, 2011 68.74 69.32 68.62 69.06 4,796,363 +0.37(+0.54%)
Jun 10, 2011 69.30 69.42 68.58 68.69 6,987,142 -0.82(-1.18%)
Jun 09, 2011 68.97 69.95 68.75 69.51 6,046,917 +0.67(+0.97%)
Jun 08, 2011 68.72 69.00 68.41 68.84 5,477,045 -0.09(-0.13%)
Jun 07, 2011 69.20 69.30 68.84 68.93 7,381,034 +0.04(+0.06%)
Jun 06, 2011 69.03 69.45 68.78 68.89 4,933,826 -0.08(-0.12%)
Jun 03, 2011 69.51 69.35 68.71 68.97 5,721,319 -2.01(-2.83%)
May 24, 2011 71.09 71.22 70.66 70.98 5,267,594 -0.06(-0.08%)
May 23, 2011 70.92 71.34 70.78 71.04 5,549,121 -0.26(-0.36%)
May 20, 2011 71.67 71.84 71.22 71.30 5,920,647 -0.48(-0.67%)
May 19, 2011 71.34 71.89 71.17 71.78 5,167,047 +0.51(+0.72%)
May 18, 2011 70.98 71.33 70.75 71.27 5,558,897 +0.16(+0.23%)
May 17, 2011 70.44 71.45 70.32 71.11 6,458,749 +0.39(+0.55%)
May 16, 2011 70.41 71.09 70.30 70.72 5,934,557 +0.16(+0.23%)
May 13, 2011 70.70 71.27 70.22 70.56 7,503,434 -0.40(-0.56%)
May 12, 2011 70.33 71.05 69.96 70.96 6,311,500 +0.76(+1.08%)
May 11, 2011 69.85 70.78 69.80 70.20 6,168,694 +0.17(+0.24%)
May 10, 2011 69.81 70.12 69.81 70.03 6,123,796 +0.21(+0.30%)
May 09, 2011 69.64 69.98 69.48 69.82 5,763,538 +0.55(+0.79%)
May 06, 2011 69.65 69.95 69.17 69.27 6,803,266 +0.44(+0.64%)
May 05, 2011 69.40 69.69 68.47 68.83 7,649,599 -1.00(-1.43%)
May 04, 2011 69.54 69.93 69.30 69.83 8,133,701 +0.24(+0.34%)
May 03, 2011 68.88 69.59 68.88 69.59 6,108,412 +0.28(+0.40%)
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.