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, 2002 41.98 43.00 41.85 42.94 7,237,800 +1.20(+2.87%)
Jul 30, 2002 42.10 42.29 41.25 41.74 9,501,400 -0.80(-1.88%)
Jul 29, 2002 40.50 42.59 40.35 42.54 7,667,900 +2.34(+5.82%)
Jul 26, 2002 40.30 40.40 39.30 40.20 5,476,000 -0.22(-0.54%)
Jul 25, 2002 39.00 40.69 38.88 40.42 9,255,100 +0.87(+2.20%)
Jul 24, 2002 35.75 40.05 35.60 39.55 13,632,000 +3.58(+9.95%)
Jul 23, 2002 36.20 36.35 35.30 35.97 10,040,500 +0.47(+1.32%)
Jul 22, 2002 36.20 36.75 35.01 35.50 11,358,800 -0.70(-1.93%)
Jul 19, 2002 38.00 40.30 35.25 36.20 19,373,600 -6.18(-14.58%)
Jul 17, 2002 41.30 42.92 41.25 42.38 7,250,900 +0.28(+0.67%)
Jul 12, 2002 42.90 43.45 41.00 42.10 10,979,300 -1.30(-3.00%)
Jul 11, 2002 43.75 44.00 41.21 43.40 14,449,900 -1.21(-2.71%)
Jul 10, 2002 46.00 46.13 44.42 44.61 8,867,100 -0.66(-1.46%)
Jul 09, 2002 48.90 48.22 45.00 45.27 14,413,900 -3.58(-7.33%)
Jul 08, 2002 48.10 48.85 48.10 48.85 3,703,900 +0.75(+1.56%)
Jul 05, 2002 47.40 48.10 46.65 48.10 2,880,400 +0.62(+1.31%)
Jul 04, 2002 47.75 48.00 46.45 47.48 4,559,900 +0.00(+0.00%)
Jul 03, 2002 47.75 48.00 46.45 47.48 4,559,900 -0.27(-0.57%)
Jul 02, 2002 49.00 49.13 47.75 47.75 6,329,900 -1.27(-2.59%)
Jul 01, 2002 48.29 49.10 48.15 49.02 5,062,300 +0.82(+1.70%)
Jun 28, 2002 48.75 49.49 48.20 48.20 7,532,400 -0.40(-0.82%)
Jun 27, 2002 49.15 49.20 48.00 48.60 5,096,000 -0.65(-1.32%)
Jun 26, 2002 47.25 49.49 47.21 49.25 7,729,400 +0.22(+0.45%)
Jun 25, 2002 50.55 51.10 48.77 49.03 4,807,000 -1.57(-3.10%)
Jun 21, 2002 50.00 51.08 50.00 50.60 8,047,500 -0.65(-1.27%)
Jun 20, 2002 51.63 52.00 51.12 51.25 4,384,900 -0.63(-1.21%)
Jun 19, 2002 50.75 51.99 50.67 51.88 3,917,000 +0.63(+1.23%)
Jun 18, 2002 51.29 51.86 51.07 51.25 2,664,900 -0.49(-0.95%)
Jun 17, 2002 51.28 51.75 51.10 51.74 2,619,100 +0.84(+1.65%)
Jun 14, 2002 50.30 51.00 50.19 50.90 4,577,400 -0.75(-1.45%)
Jun 12, 2002 50.52 51.95 50.51 51.65 4,497,400 +0.73(+1.43%)
Jun 11, 2002 51.28 51.48 50.70 50.92 3,253,000 -0.33(-0.64%)
Jun 10, 2002 51.20 51.49 50.92 51.25 2,299,300 -0.05(-0.10%)
Jun 07, 2002 50.50 51.49 50.48 51.30 3,454,500 +0.41(+0.81%)
Jun 06, 2002 52.04 52.04 50.76 50.89 2,525,300 -1.15(-2.21%)
Jun 05, 2002 51.70 52.18 51.46 52.04 3,377,400 +0.06(+0.12%)
May 31, 2002 51.55 52.20 51.36 51.98 5,754,400 +1.08(+2.12%)
May 28, 2002 51.00 51.23 50.71 50.90 4,256,000 +0.67(+1.33%)
May 27, 2002 50.80 51.11 50.03 50.23 3,947,200 +0.00(+0.00%)
May 24, 2002 50.80 51.11 50.03 50.23 3,947,100 -0.95(-1.86%)
May 23, 2002 51.62 51.62 50.67 51.18 2,973,200 -0.45(-0.87%)
May 22, 2002 51.23 51.75 51.17 51.63 2,841,300 +0.57(+1.12%)
May 21, 2002 51.65 51.80 50.90 51.06 3,576,900 -0.49(-0.95%)
May 20, 2002 52.24 52.24 51.35 51.55 3,087,100 -0.59(-1.13%)
May 17, 2002 52.55 52.70 51.71 52.14 4,162,700 -0.41(-0.78%)
May 16, 2002 52.38 52.61 52.03 52.55 2,606,200 +0.35(+0.67%)
May 15, 2002 52.25 52.88 51.92 52.20 3,284,200 -0.55(-1.04%)
May 14, 2002 52.80 52.90 52.15 52.75 3,310,900 +0.19(+0.36%)
May 13, 2002 52.22 52.60 51.65 52.56 2,877,600 +0.16(+0.31%)
May 10, 2002 52.20 52.85 52.00 52.40 3,544,200 +0.34(+0.65%)
May 09, 2002 51.80 52.59 51.60 52.06 2,897,300 +0.44(+0.85%)
May 08, 2002 51.79 52.11 51.41 51.62 5,025,300 -0.21(-0.41%)
May 07, 2002 52.00 52.25 51.59 51.83 2,839,900 -0.17(-0.33%)
May 06, 2002 52.55 53.00 51.80 52.00 2,572,700 -0.50(-0.95%)
May 03, 2002 52.75 52.80 52.08 52.50 4,200,900 -0.57(-1.07%)
May 02, 2002 53.23 53.23 52.35 53.07 3,890,300 +0.15(+0.28%)
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.