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 (%)
Apr 30, 2003 42.95 43.62 42.78 43.28 4,886,400 -0.16(-0.37%)
Apr 29, 2003 43.25 43.61 42.79 43.44 3,696,800 -0.01(-0.02%)
Apr 28, 2003 42.94 43.53 42.80 43.45 3,623,500 +0.80(+1.88%)
Apr 25, 2003 43.23 43.48 42.39 42.65 2,913,900 -0.68(-1.57%)
Apr 24, 2003 42.80 43.58 42.75 43.33 4,517,000 +0.33(+0.77%)
Apr 23, 2003 42.88 43.00 42.61 43.00 5,135,000 +0.70(+1.65%)
Apr 22, 2003 41.96 42.72 41.40 42.30 4,437,500 +0.46(+1.10%)
Apr 21, 2003 42.50 42.69 41.70 41.84 4,065,800 -0.70(-1.65%)
Apr 17, 2003 40.75 42.58 40.75 42.54 8,825,500 +2.64(+6.62%)
Apr 16, 2003 40.75 40.75 39.39 39.90 5,201,600 -0.67(-1.65%)
Apr 15, 2003 41.00 41.00 40.11 40.57 4,032,300 -0.40(-0.98%)
Apr 14, 2003 40.00 41.00 40.00 40.97 3,758,400 +0.70(+1.74%)
Apr 11, 2003 40.15 40.58 40.11 40.27 4,604,200 +0.48(+1.21%)
Apr 10, 2003 39.75 39.95 39.44 39.79 3,400,700 +0.40(+1.02%)
Apr 09, 2003 40.06 40.32 39.22 39.39 5,459,600 +0.16(+0.41%)
Apr 08, 2003 39.10 39.40 38.95 39.23 3,351,500 +0.31(+0.80%)
Apr 07, 2003 39.08 39.58 38.80 38.92 5,525,200 +0.28(+0.72%)
Apr 04, 2003 38.50 38.70 38.06 38.64 6,397,400 +0.47(+1.23%)
Apr 03, 2003 39.51 39.55 38.07 38.17 12,738,900 -1.53(-3.85%)
Apr 02, 2003 40.15 40.24 39.70 39.70 6,608,800 -0.28(-0.70%)
Apr 01, 2003 40.00 40.34 39.86 39.98 5,131,800 -0.02(-0.05%)
Mar 31, 2003 39.65 40.48 39.14 40.00 4,596,300 +0.10(+0.25%)
Mar 28, 2003 39.85 40.23 39.62 39.90 2,926,100 -0.39(-0.97%)
Mar 27, 2003 39.50 40.74 39.50 40.29 3,197,300 +0.47(+1.18%)
Mar 26, 2003 40.07 40.23 39.68 39.82 3,397,200 -0.28(-0.70%)
Mar 25, 2003 40.00 40.25 39.73 40.10 4,292,500 +0.02(+0.05%)
Mar 24, 2003 40.84 41.06 39.89 40.08 3,384,900 -1.42(-3.42%)
Mar 21, 2003 40.81 41.50 40.15 41.50 4,801,300 +1.35(+3.36%)
Mar 20, 2003 39.95 40.45 39.69 40.15 4,963,000 -0.31(-0.77%)
Mar 19, 2003 40.07 40.52 39.81 40.46 5,882,400 +0.25(+0.62%)
Mar 18, 2003 40.40 40.40 39.52 40.21 4,303,500 -0.19(-0.47%)
Mar 17, 2003 38.75 40.55 38.75 40.40 5,260,200 +1.40(+3.59%)
Mar 14, 2003 39.02 39.65 38.76 39.00 4,960,800 +0.14(+0.36%)
Mar 13, 2003 38.23 38.99 37.97 38.86 3,756,900 +1.13(+2.99%)
Mar 12, 2003 37.25 37.86 37.10 37.73 5,071,000 +0.03(+0.08%)
Mar 11, 2003 37.62 38.43 37.60 37.70 5,157,400 -0.07(-0.19%)
Mar 10, 2003 38.40 38.40 37.62 37.77 5,061,600 -0.73(-1.90%)
Mar 07, 2003 37.05 38.50 37.02 38.50 5,692,100 +0.85(+2.26%)
Mar 06, 2003 37.05 37.86 37.02 37.65 5,528,900 +0.35(+0.94%)
Mar 05, 2003 38.05 38.05 36.24 37.30 8,254,000 -0.75(-1.97%)
Mar 04, 2003 37.80 38.30 37.80 38.05 5,081,800 -0.06(-0.16%)
Mar 03, 2003 38.47 38.65 38.02 38.11 3,584,600 -0.21(-0.55%)
Feb 28, 2003 38.35 38.49 38.10 38.32 5,083,400 +0.10(+0.26%)
Feb 27, 2003 38.40 38.58 37.90 38.22 4,505,100 -0.02(-0.05%)
Feb 26, 2003 38.84 38.94 38.03 38.24 3,466,700 -0.60(-1.54%)
Feb 25, 2003 38.25 38.98 37.85 38.84 5,224,100 +0.01(+0.03%)
Feb 24, 2003 39.40 39.42 38.59 38.83 4,781,800 -0.57(-1.45%)
Feb 21, 2003 39.60 39.92 39.19 39.40 4,734,000 +0.04(+0.10%)
Feb 20, 2003 40.05 40.15 39.35 39.36 3,385,700 -0.69(-1.72%)
Feb 19, 2003 40.24 40.24 39.87 40.05 3,726,500 -0.19(-0.47%)
Feb 18, 2003 40.21 40.50 39.86 40.24 3,619,100 +0.38(+0.95%)
Feb 14, 2003 39.52 39.92 39.27 39.86 5,009,600 +0.96(+2.47%)
Feb 13, 2003 38.29 39.11 38.02 38.90 3,632,800 +0.49(+1.28%)
Feb 12, 2003 38.61 39.23 38.30 38.41 4,012,000 +0.02(+0.05%)
Feb 11, 2003 39.35 39.75 38.08 38.39 4,239,300 -0.86(-2.19%)
Feb 10, 2003 38.80 39.45 38.80 39.25 3,870,800 +0.24(+0.62%)
Feb 07, 2003 40.22 40.32 39.00 39.01 6,661,100 -1.21(-3.01%)
Feb 06, 2003 40.75 40.80 39.40 40.22 7,814,000 -0.86(-2.09%)
Feb 05, 2003 41.75 41.90 40.85 41.08 4,680,900 -0.12(-0.29%)
Feb 04, 2003 40.73 41.28 40.43 41.20 5,194,600 +0.46(+1.13%)
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.