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 (%)
Nov 28, 2003 47.93 48.20 47.80 48.12 1,512,600 +0.16(+0.33%)
Nov 26, 2003 48.00 48.24 47.30 47.96 4,333,000 +0.26(+0.55%)
Nov 25, 2003 47.80 48.00 47.55 47.70 4,536,400 -0.30(-0.62%)
Nov 24, 2003 47.52 48.24 47.30 48.00 3,681,400 +0.49(+1.03%)
Nov 21, 2003 47.27 47.62 47.31 47.51 2,379,200 +0.24(+0.51%)
Nov 20, 2003 47.94 47.94 47.21 47.27 3,273,800 -0.67(-1.40%)
Nov 19, 2003 47.40 47.90 47.20 47.94 3,543,700 +0.74(+1.57%)
Nov 18, 2003 47.85 48.00 47.20 47.20 2,675,600 -0.47(-0.99%)
Nov 17, 2003 47.33 47.90 46.90 47.67 2,874,100 +0.34(+0.72%)
Nov 14, 2003 47.50 47.73 47.05 47.33 2,813,400 -0.17(-0.36%)
Nov 13, 2003 47.83 47.95 47.25 47.50 3,685,500 -0.56(-1.17%)
Nov 12, 2003 47.90 48.23 47.71 48.06 3,216,700 +0.13(+0.27%)
Nov 11, 2003 47.30 47.97 47.29 47.93 3,071,900 +0.52(+1.10%)
Nov 10, 2003 47.35 47.51 47.10 47.41 2,183,100 -0.08(-0.17%)
Nov 07, 2003 47.92 47.92 47.27 47.49 3,566,200 -0.48(-1.00%)
Nov 06, 2003 47.05 47.97 46.69 47.97 3,731,600 +0.59(+1.25%)
Nov 05, 2003 47.78 47.80 46.76 47.38 4,366,500 -0.37(-0.77%)
Nov 04, 2003 47.78 47.88 47.66 47.75 2,553,400 -0.13(-0.27%)
Nov 03, 2003 47.82 48.03 47.67 47.88 2,434,105 +0.04(+0.08%)
Oct 31, 2003 47.97 48.22 47.53 47.84 4,586,400 -0.13(-0.27%)
Oct 30, 2003 48.12 48.12 47.62 47.97 3,144,400 -0.16(-0.33%)
Oct 29, 2003 48.52 48.54 47.87 48.13 2,922,200 -0.37(-0.76%)
Oct 28, 2003 47.75 48.38 47.41 48.50 4,685,800 +0.93(+1.96%)
Oct 27, 2003 47.99 48.00 47.47 47.57 3,202,200 -0.41(-0.85%)
Oct 24, 2003 47.85 47.98 47.46 47.98 2,737,500 -0.04(-0.08%)
Oct 23, 2003 47.65 48.02 47.37 48.02 2,476,600 +0.30(+0.63%)
Oct 22, 2003 47.70 47.94 47.36 47.72 2,443,300 -0.15(-0.31%)
Oct 21, 2003 48.10 48.28 47.83 47.87 3,007,900 -0.28(-0.58%)
Oct 20, 2003 47.88 48.15 47.85 48.15 2,758,400 +0.27(+0.56%)
Oct 17, 2003 48.18 48.18 47.63 47.88 2,993,400 -0.15(-0.31%)
Oct 16, 2003 47.91 47.99 47.63 48.03 2,953,500 +0.12(+0.25%)
Oct 15, 2003 48.38 48.48 47.67 47.91 4,347,400 -0.58(-1.20%)
Oct 14, 2003 48.33 48.43 48.15 48.49 2,986,600 +0.16(+0.33%)
Oct 13, 2003 48.00 48.49 48.00 48.33 2,429,800 +0.33(+0.69%)
Oct 10, 2003 48.00 48.11 47.70 48.00 2,749,400 +0.02(+0.04%)
Oct 09, 2003 47.80 48.48 47.62 47.98 5,166,900 +0.18(+0.38%)
Oct 08, 2003 47.50 47.87 47.46 47.80 5,082,100 +0.40(+0.84%)
Oct 07, 2003 47.50 48.88 46.83 47.40 7,235,700 -0.10(-0.21%)
Oct 06, 2003 47.20 47.68 47.25 47.50 2,941,400 +0.30(+0.64%)
Oct 03, 2003 47.44 47.80 47.20 47.20 5,014,200 +0.29(+0.62%)
Oct 02, 2003 46.74 47.06 46.40 46.91 3,399,800 +0.23(+0.49%)
Oct 01, 2003 46.37 46.69 46.19 46.68 4,017,200 +0.85(+1.85%)
Sep 30, 2003 46.22 46.15 45.58 45.83 4,206,500 -0.39(-0.84%)
Sep 29, 2003 45.88 46.52 45.19 46.22 3,906,600 +0.59(+1.29%)
Sep 26, 2003 45.51 45.80 45.28 45.63 3,373,400 +0.12(+0.26%)
Sep 25, 2003 45.29 45.79 45.23 45.51 3,608,900 +0.22(+0.49%)
Sep 24, 2003 45.75 45.86 45.17 45.29 3,432,900 -0.40(-0.88%)
Sep 23, 2003 45.30 45.70 44.95 45.69 2,917,400 +0.39(+0.86%)
Sep 22, 2003 45.51 45.70 45.06 45.30 3,683,600 -0.46(-1.01%)
Sep 19, 2003 45.72 45.85 45.53 45.76 3,533,900 +0.04(+0.09%)
Sep 18, 2003 45.50 45.75 45.42 45.72 3,066,900 +0.34(+0.75%)
Sep 17, 2003 45.83 45.80 45.38 45.38 2,535,500 -0.45(-0.98%)
Sep 16, 2003 45.15 45.84 44.97 45.83 3,960,300 +0.68(+1.51%)
Sep 15, 2003 45.24 45.31 44.71 45.15 2,765,000 -0.03(-0.07%)
Sep 12, 2003 44.74 45.29 44.66 45.18 3,114,900 +0.46(+1.03%)
Sep 11, 2003 44.60 44.98 44.60 44.72 2,713,900 +0.00(+0.00%)
Sep 10, 2003 44.40 44.94 44.40 44.72 3,265,700 +0.17(+0.38%)
Sep 09, 2003 44.83 45.06 44.52 44.55 2,758,200 -0.28(-0.62%)
Sep 08, 2003 44.29 44.91 44.11 44.83 2,749,900 +0.50(+1.13%)
Sep 05, 2003 44.50 44.87 44.10 44.33 3,346,500 -0.44(-0.98%)
Sep 04, 2003 44.75 44.99 44.59 44.77 3,728,600 -0.19(-0.42%)
Sep 03, 2003 44.70 45.30 44.56 44.96 4,060,100 +0.02(+0.04%)
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.