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 31, 2017 116.53 116.86 116.18 116.61 3,098,647 +0.00(+0.00%)
Jul 28, 2017 117.31 117.47 116.20 116.61 3,276,278 -0.73(-0.62%)
Jul 27, 2017 117.33 118.06 116.62 117.34 2,954,795 +0.15(+0.13%)
Jul 26, 2017 116.30 117.42 116.15 117.19 3,305,495 +0.74(+0.64%)
Jul 25, 2017 116.63 116.78 116.14 116.45 3,075,078 +0.32(+0.28%)
Jul 24, 2017 116.50 116.67 116.09 116.13 3,681,323 -0.50(-0.43%)
Jul 21, 2017 115.78 116.67 115.38 116.63 3,476,448 +1.12(+0.97%)
Jul 20, 2017 115.34 116.06 115.11 115.51 3,518,141 +0.17(+0.15%)
Jul 19, 2017 115.01 115.35 114.63 115.34 2,578,212 +0.33(+0.29%)
Jul 18, 2017 114.85 115.15 114.39 115.01 2,694,840 +0.08(+0.07%)
Jul 17, 2017 114.94 115.12 114.84 114.93 2,481,948 +0.00(+0.00%)
Jul 14, 2017 114.26 115.11 114.25 114.93 2,956,439 +0.91(+0.80%)
Jul 13, 2017 114.95 115.04 113.92 114.02 3,089,432 -0.75(-0.65%)
Jul 12, 2017 114.49 114.98 114.28 114.77 3,885,229 +1.03(+0.91%)
Jul 11, 2017 113.34 113.98 112.25 113.74 6,368,121 -0.53(-0.46%)
Jul 10, 2017 115.92 116.00 114.20 114.27 5,770,840 -1.24(-1.07%)
Jul 07, 2017 115.41 115.66 114.83 115.51 3,972,488 +0.38(+0.33%)
Jul 06, 2017 114.97 115.42 114.85 115.13 4,006,999 -0.17(-0.15%)
Jul 05, 2017 115.50 115.55 114.88 115.30 4,023,052 -0.14(-0.12%)
Jul 03, 2017 115.55 116.00 115.34 115.44 2,250,824 -0.05(-0.04%)
Jun 30, 2017 115.53 116.11 115.30 115.49 3,313,250 +0.31(+0.27%)
Jun 29, 2017 116.07 116.20 114.89 115.18 3,474,360 -1.20(-1.03%)
Jun 28, 2017 116.52 116.87 116.20 116.38 3,110,592 +0.44(+0.38%)
Jun 27, 2017 117.24 117.38 115.94 115.94 2,884,276 -1.18(-1.01%)
Jun 26, 2017 117.42 117.83 117.06 117.12 2,704,461 +0.16(+0.14%)
Jun 23, 2017 116.21 117.37 116.09 116.96 3,453,406 +0.81(+0.70%)
Jun 22, 2017 117.33 117.41 116.05 116.15 3,288,149 -1.27(-1.08%)
Jun 21, 2017 117.78 118.24 117.24 117.42 3,767,097 -0.53(-0.45%)
Jun 20, 2017 117.29 118.14 117.18 117.95 3,703,498 +0.66(+0.56%)
Jun 19, 2017 117.02 117.29 116.23 117.29 2,436,611 +0.43(+0.37%)
Jun 16, 2017 117.37 117.40 116.30 116.86 5,156,209 -0.35(-0.30%)
Jun 15, 2017 117.00 117.47 116.51 117.21 3,372,664 -0.16(-0.14%)
Jun 14, 2017 116.91 118.06 116.83 117.37 3,597,242 +1.05(+0.90%)
Jun 13, 2017 115.47 116.59 115.47 116.32 2,760,749 +0.09(+0.08%)
Jun 12, 2017 115.94 116.62 115.92 116.23 3,492,098 +0.29(+0.25%)
Jun 09, 2017 115.66 116.13 115.36 115.94 3,197,723 +0.05(+0.04%)
Jun 08, 2017 117.08 115.59 115.89 3,956,710 -1.16(-0.99%)
Jun 07, 2017 117.17 117.57 116.82 117.05 3,681,102 -0.65(-0.55%)
Jun 06, 2017 117.78 117.94 117.46 117.70 2,643,156 -0.18(-0.15%)
Jun 05, 2017 117.39 117.97 117.05 117.88 2,969,490 +0.21(+0.18%)
Jun 02, 2017 117.46 117.70 117.04 117.67 3,162,869 +0.44(+0.38%)
Jun 01, 2017 116.80 117.26 116.06 117.23 4,404,853 +0.36(+0.31%)
May 31, 2017 116.91 117.94 116.87 116.87 5,232,886 -1.14(-0.97%)
May 30, 2017 117.74 118.12 117.50 118.01 3,231,598 +0.10(+0.08%)
May 26, 2017 117.25 118.00 117.25 117.91 3,104,759 +0.38(+0.32%)
May 25, 2017 116.36 117.68 116.15 117.53 3,596,138 +1.47(+1.27%)
May 24, 2017 115.31 116.33 115.12 116.06 2,861,092 +1.01(+0.88%)
May 23, 2017 114.71 115.44 114.71 115.05 3,261,263 +0.35(+0.31%)
May 22, 2017 113.69 115.00 113.69 114.70 3,323,940 +1.01(+0.89%)
May 19, 2017 114.17 114.50 113.45 113.69 5,750,075 -0.34(-0.30%)
May 18, 2017 113.78 114.28 113.29 114.03 3,439,503 +0.29(+0.25%)
May 17, 2017 113.79 114.29 113.32 113.74 2,999,270 -0.05(-0.04%)
May 16, 2017 114.06 114.66 113.59 113.79 2,444,255 -0.15(-0.13%)
May 15, 2017 112.90 114.00 112.77 113.94 3,500,274 +1.03(+0.91%)
May 12, 2017 112.93 113.30 112.72 112.91 2,383,496 -0.13(-0.12%)
May 11, 2017 112.64 113.09 112.53 113.04 2,277,084 +0.20(+0.18%)
May 10, 2017 112.70 112.87 112.48 112.84 2,160,107 +0.12(+0.11%)
May 09, 2017 113.24 113.41 112.55 112.72 2,708,153 -0.50(-0.44%)
May 08, 2017 113.20 113.43 112.78 113.22 3,097,181 +0.00(+0.00%)
May 05, 2017 113.04 113.28 112.74 113.22 3,046,064 +0.26(+0.23%)
May 04, 2017 112.17 113.00 111.81 112.96 3,488,798 +1.17(+1.05%)
May 03, 2017 112.39 112.65 111.70 111.79 3,342,585 -0.50(-0.45%)
May 02, 2017 112.75 112.82 112.07 112.29 3,082,363 +0.01(+0.01%)
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.