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 (%)
May 29, 2015 97.21 97.24 95.94 96.43 5,731,660 -0.63(-0.65%)
May 28, 2015 96.55 97.39 95.93 97.06 5,321,733 +0.68(+0.71%)
May 27, 2015 95.99 96.58 95.71 96.38 4,028,194 +0.59(+0.62%)
May 26, 2015 96.06 96.28 95.50 95.79 3,806,207 -0.47(-0.49%)
May 22, 2015 97.21 96.26 96.26 96.26 3,311,100 -0.94(-0.97%)
May 21, 2015 97.40 97.79 96.90 97.20 3,406,907 -0.49(-0.50%)
May 20, 2015 98.00 98.33 97.67 97.69 2,790,344 -0.26(-0.27%)
May 19, 2015 97.94 98.34 97.61 97.95 3,324,046 -0.10(-0.10%)
May 18, 2015 98.01 98.33 97.67 98.05 3,328,277 -0.17(-0.17%)
May 15, 2015 97.83 98.44 97.75 98.22 3,809,492 +0.22(+0.22%)
May 14, 2015 96.84 98.00 96.74 98.00 4,018,485 +1.59(+1.65%)
May 13, 2015 96.27 96.96 96.17 96.41 3,739,761 +0.21(+0.22%)
May 12, 2015 96.00 96.38 95.00 96.20 4,230,685 -0.15(-0.16%)
May 11, 2015 96.27 97.10 96.12 96.35 3,070,118 -0.20(-0.21%)
May 08, 2015 95.91 96.61 95.55 96.55 5,231,561 +1.40(+1.47%)
May 07, 2015 95.15 95.67 94.95 95.15 3,157,394 -0.33(-0.35%)
May 06, 2015 95.92 95.97 94.95 95.48 3,376,393 +0.06(+0.06%)
May 05, 2015 96.02 96.17 95.24 95.42 3,502,784 -0.53(-0.55%)
May 04, 2015 95.45 96.25 95.26 95.95 3,726,601 +0.39(+0.41%)
May 01, 2015 95.16 95.62 94.76 95.56 4,622,320 +0.44(+0.46%)
Apr 30, 2015 94.16 95.33 93.76 95.12 6,714,433 +0.74(+0.78%)
Apr 29, 2015 94.22 94.47 93.25 94.38 4,963,553 -0.04(-0.04%)
Apr 28, 2015 94.74 94.77 94.02 94.42 5,065,914 -0.07(-0.07%)
Apr 27, 2015 95.17 95.27 94.46 94.49 5,348,543 -0.68(-0.71%)
Apr 24, 2015 95.71 95.71 94.53 95.17 5,381,728 -0.56(-0.58%)
Apr 23, 2015 96.67 97.44 95.45 95.73 7,827,502 -1.55(-1.59%)
Apr 22, 2015 97.25 97.64 96.68 97.28 5,292,603 +0.50(+0.52%)
Apr 21, 2015 97.20 97.56 96.54 96.78 4,184,255 +0.28(+0.29%)
Apr 20, 2015 96.26 96.94 96.24 96.50 4,468,687 +0.69(+0.72%)
Apr 17, 2015 95.84 96.12 95.36 95.81 4,991,649 -0.64(-0.66%)
Apr 16, 2015 96.53 96.92 96.21 96.45 3,699,019 -0.18(-0.19%)
Apr 15, 2015 96.74 97.30 96.50 96.63 3,508,685 +0.14(+0.15%)
Apr 14, 2015 95.67 96.80 95.39 96.49 4,501,159 +0.96(+1.00%)
Apr 13, 2015 96.01 96.28 95.48 95.53 3,772,868 -0.67(-0.70%)
Apr 10, 2015 96.28 96.52 96.15 96.20 2,704,870 -0.15(-0.16%)
Apr 09, 2015 95.83 96.63 95.64 96.35 3,488,127 +0.32(+0.33%)
Apr 08, 2015 96.10 96.60 95.69 96.03 3,879,114 -0.18(-0.19%)
Apr 07, 2015 96.67 96.87 96.19 96.21 3,376,583 -0.27(-0.28%)
Apr 06, 2015 95.53 97.09 95.53 96.48 4,861,823 +0.79(+0.83%)
Apr 02, 2015 94.78 95.69 95.69 95.69 3,586,200 +0.60(+0.63%)
Apr 01, 2015 95.16 95.28 94.17 95.09 4,241,245 -0.53(-0.55%)
Mar 31, 2015 96.22 96.59 95.62 95.62 4,397,559 -0.90(-0.93%)
Mar 30, 2015 96.28 96.67 95.55 96.52 5,021,247 +0.57(+0.59%)
Mar 27, 2015 95.28 96.15 95.18 95.95 4,245,575 +0.32(+0.33%)
Mar 26, 2015 95.25 95.98 94.79 95.63 5,077,708 +0.37(+0.39%)
Mar 25, 2015 96.43 96.44 95.23 95.26 4,965,558 -0.60(-0.63%)
Mar 24, 2015 96.71 97.16 95.81 95.86 7,118,581 +0.01(+0.01%)
Mar 23, 2015 95.47 96.12 95.34 95.85 4,739,420 +0.51(+0.53%)
Mar 20, 2015 94.20 95.47 94.10 95.34 8,810,365 +1.24(+1.32%)
Mar 19, 2015 94.43 94.58 93.70 94.10 4,386,405 -0.54(-0.57%)
Mar 18, 2015 93.99 95.05 92.24 94.64 7,691,127 +0.51(+0.54%)
Mar 17, 2015 94.94 95.29 94.06 94.13 4,507,415 -1.32(-1.38%)
Mar 16, 2015 94.56 95.53 94.48 95.45 4,687,385 +1.13(+1.20%)
Mar 13, 2015 94.89 95.59 93.94 94.32 4,703,849 -1.39(-1.45%)
Mar 12, 2015 93.96 95.76 93.84 95.71 4,454,966 +2.08(+2.22%)
Mar 11, 2015 94.46 94.63 93.45 93.63 4,637,261 -0.80(-0.85%)
Mar 10, 2015 95.38 95.60 94.43 94.43 5,390,246 -1.61(-1.68%)
Mar 09, 2015 96.00 96.50 95.97 96.04 4,810,515 -0.13(-0.14%)
Mar 06, 2015 97.00 97.15 95.94 96.17 6,466,070 -1.06(-1.09%)
Mar 05, 2015 97.70 97.83 97.21 97.23 3,537,435 -0.13(-0.13%)
Mar 04, 2015 97.72 98.40 97.12 97.36 3,884,896 -1.04(-1.06%)
Mar 03, 2015 98.82 98.95 98.12 98.40 4,148,482 -0.60(-0.61%)
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.