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 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%)
May 01, 2017 112.93 113.11 112.27 112.28 4,074,291 -1.00(-0.88%)
Apr 28, 2017 112.34 113.43 112.19 113.28 4,872,033 +0.64(+0.57%)
Apr 27, 2017 113.10 113.44 112.51 112.64 4,096,239 -0.69(-0.61%)
Apr 26, 2017 111.75 113.76 111.34 113.33 5,343,083 -0.83(-0.73%)
Apr 25, 2017 114.21 114.57 114.00 114.16 3,643,332 -0.16(-0.14%)
Apr 24, 2017 114.36 114.48 113.91 114.32 3,221,543 +0.89(+0.78%)
Apr 21, 2017 113.55 113.80 113.27 113.43 3,885,269 -0.16(-0.14%)
Apr 20, 2017 113.52 113.97 113.39 113.59 2,972,962 -0.03(-0.03%)
Apr 19, 2017 114.42 114.49 113.48 113.62 3,044,737 -0.66(-0.58%)
Apr 18, 2017 113.44 114.61 113.41 114.28 4,574,200 +0.96(+0.85%)
Apr 17, 2017 112.74 113.32 112.68 113.32 2,917,688 +0.64(+0.57%)
Apr 13, 2017 113.25 113.38 112.65 112.68 3,257,297 -0.93(-0.82%)
Apr 12, 2017 112.05 113.77 111.90 113.61 6,260,257 +1.88(+1.68%)
Apr 11, 2017 111.71 112.08 111.35 111.73 3,031,448 -0.29(-0.26%)
Apr 10, 2017 111.70 112.14 111.41 112.02 2,873,249 +0.41(+0.37%)
Apr 07, 2017 111.70 111.96 111.44 111.61 2,799,610 +0.03(+0.03%)
Apr 06, 2017 112.12 112.28 111.42 111.58 2,740,551 -0.36(-0.32%)
Apr 05, 2017 112.04 112.59 111.69 111.94 2,991,960 -0.14(-0.12%)
Apr 04, 2017 111.99 112.22 111.63 112.08 2,360,663 +0.22(+0.20%)
Apr 03, 2017 111.95 112.36 111.46 111.86 3,587,129 +0.00(+0.00%)
Mar 31, 2017 112.31 112.47 111.83 111.86 3,744,389 -0.32(-0.29%)
Mar 30, 2017 112.29 112.55 112.00 112.18 2,104,918 -0.25(-0.22%)
Mar 29, 2017 112.06 112.53 111.97 112.43 2,683,678 -0.02(-0.02%)
Mar 28, 2017 111.81 112.76 111.64 112.45 3,945,393 +0.62(+0.55%)
Mar 27, 2017 111.87 112.29 111.57 111.83 3,514,557 -0.29(-0.26%)
Mar 24, 2017 111.98 112.25 111.79 112.12 3,913,223 +0.34(+0.30%)
Mar 23, 2017 111.95 112.33 111.67 111.78 3,208,212 -0.24(-0.21%)
Mar 22, 2017 112.31 112.38 111.57 112.02 3,882,237 +0.25(+0.22%)
Mar 21, 2017 111.54 112.31 111.47 111.77 5,587,739 +0.62(+0.56%)
Mar 20, 2017 111.15 111.44 110.81 111.15 3,382,089 -0.24(-0.22%)
Mar 17, 2017 111.48 111.52 110.93 111.39 6,444,384 +0.25(+0.22%)
Mar 16, 2017 111.09 111.20 110.53 111.14 4,580,674 +0.03(+0.03%)
Mar 15, 2017 109.56 111.23 109.50 111.11 4,973,393 +1.77(+1.62%)
Mar 14, 2017 109.28 109.73 109.12 109.34 3,630,038 -0.07(-0.06%)
Mar 13, 2017 109.32 109.80 109.03 109.41 3,131,237 -0.18(-0.16%)
Mar 10, 2017 109.58 109.71 109.28 109.59 3,488,905 +0.57(+0.52%)
Mar 09, 2017 109.56 109.61 108.91 109.02 4,066,952 -0.28(-0.26%)
Mar 08, 2017 109.17 109.33 108.47 109.30 5,239,189 -0.02(-0.02%)
Mar 07, 2017 109.16 109.77 109.00 109.32 4,359,609 -0.31(-0.28%)
Mar 06, 2017 109.80 110.19 109.43 109.63 4,490,915 -0.93(-0.84%)
Mar 03, 2017 110.10 110.67 109.65 110.56 4,130,942 +0.45(+0.41%)
Mar 02, 2017 109.81 110.32 109.43 110.11 3,880,741 +0.38(+0.35%)
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.