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, 2003 46.47 46.93 45.80 46.07 4,632,000 -0.28(-0.60%)
Jul 30, 2003 46.50 47.37 46.00 46.35 4,884,700 +0.35(+0.76%)
Jul 29, 2003 46.46 46.68 45.69 46.00 4,123,900 -0.38(-0.82%)
Jul 28, 2003 46.85 47.15 46.20 46.38 4,151,500 -0.75(-1.59%)
Jul 25, 2003 46.40 47.17 46.03 47.13 3,816,100 +0.46(+0.99%)
Jul 24, 2003 47.01 47.58 46.57 46.67 3,818,800 -0.34(-0.72%)
Jul 23, 2003 47.00 47.27 46.71 47.01 2,967,600 -0.04(-0.09%)
Jul 22, 2003 47.06 47.26 46.41 47.05 4,139,500 -0.01(-0.02%)
Jul 21, 2003 47.28 47.35 46.90 47.06 3,777,500 -0.26(-0.55%)
Jul 18, 2003 47.31 47.42 46.81 47.32 4,450,400 +0.54(+1.15%)
Jul 17, 2003 47.80 47.98 46.66 46.78 5,748,100 -0.97(-2.03%)
Jul 16, 2003 47.05 47.83 47.03 47.75 6,520,700 +0.26(+0.55%)
Jul 15, 2003 47.10 47.50 46.84 47.49 4,412,700 +0.42(+0.89%)
Jul 14, 2003 47.40 47.56 46.95 47.07 4,479,500 -0.35(-0.74%)
Jul 11, 2003 46.98 47.63 46.69 47.42 6,332,300 +0.47(+1.00%)
Jul 10, 2003 45.10 46.99 45.00 46.95 12,814,300 +2.40(+5.39%)
Jul 09, 2003 44.90 45.22 44.24 44.55 4,066,700 -0.57(-1.26%)
Jul 08, 2003 44.37 45.25 44.37 45.12 4,786,500 +0.75(+1.69%)
Jul 07, 2003 44.45 44.66 44.15 44.37 3,260,900 +0.34(+0.77%)
Jul 03, 2003 44.30 44.56 43.77 44.03 2,122,900 -0.43(-0.97%)
Jul 02, 2003 44.63 44.68 44.16 44.46 3,755,600 +0.07(+0.16%)
Jul 01, 2003 44.25 44.59 43.76 44.39 4,060,500 -0.11(-0.25%)
Jun 30, 2003 43.74 44.50 43.46 44.50 5,517,700 +0.66(+1.51%)
Jun 27, 2003 44.45 44.55 43.80 43.84 4,039,300 -0.32(-0.72%)
Jun 26, 2003 43.30 44.16 43.10 44.16 4,111,500 +0.61(+1.40%)
Jun 25, 2003 43.67 44.42 43.42 43.55 3,637,300 -0.39(-0.89%)
Jun 24, 2003 44.01 44.12 43.65 43.94 3,593,700 -0.23(-0.52%)
Jun 23, 2003 44.32 44.45 43.79 44.17 3,003,900 -0.26(-0.59%)
Jun 20, 2003 44.70 44.89 44.17 44.43 5,235,400 -0.18(-0.40%)
Jun 19, 2003 44.78 45.28 44.47 44.61 2,680,300 -0.35(-0.78%)
Jun 18, 2003 44.46 45.30 44.46 44.96 3,316,100 +0.08(+0.18%)
Jun 17, 2003 45.42 45.42 44.76 44.88 4,918,000 -0.62(-1.36%)
Jun 16, 2003 44.60 45.50 44.58 45.50 4,330,900 +0.76(+1.70%)
Jun 13, 2003 44.50 44.94 44.47 44.74 2,859,100 +0.14(+0.31%)
Jun 12, 2003 44.49 44.70 43.96 44.60 2,548,500 +0.17(+0.38%)
Jun 11, 2003 44.06 44.43 44.00 44.43 3,191,500 +0.05(+0.11%)
Jun 10, 2003 44.02 44.48 43.87 44.38 2,414,900 +0.36(+0.82%)
Jun 09, 2003 44.17 44.45 43.81 44.02 2,206,300 -0.28(-0.63%)
Jun 06, 2003 44.52 44.63 44.03 44.30 5,096,800 -0.22(-0.49%)
Jun 05, 2003 44.57 44.85 44.22 44.52 4,085,900 -0.35(-0.78%)
Jun 04, 2003 44.20 45.11 44.00 44.87 2,917,500 +0.64(+1.45%)
Jun 03, 2003 44.24 44.48 43.95 44.23 2,805,700 +0.13(+0.29%)
Jun 02, 2003 44.72 44.79 43.75 44.10 3,839,800 -0.10(-0.23%)
May 30, 2003 43.97 44.60 43.87 44.20 4,345,200 +0.46(+1.05%)
May 29, 2003 43.65 44.22 43.52 43.74 3,555,100 +0.19(+0.44%)
May 28, 2003 44.22 44.31 43.40 43.55 4,290,600 -0.63(-1.43%)
May 27, 2003 43.50 44.25 43.30 44.18 4,224,300 +0.62(+1.42%)
May 23, 2003 43.62 43.80 43.35 43.56 2,389,000 -0.17(-0.39%)
May 22, 2003 43.00 44.03 43.00 43.73 3,619,400 +0.43(+0.99%)
May 21, 2003 43.00 43.44 42.91 43.30 3,400,100 +0.30(+0.70%)
May 20, 2003 42.98 43.10 42.38 43.00 3,670,600 +0.02(+0.05%)
May 19, 2003 43.31 43.38 42.71 42.98 4,242,700 -0.32(-0.74%)
May 16, 2003 43.77 44.23 43.30 43.30 2,953,700 -0.47(-1.07%)
May 15, 2003 43.49 43.96 43.41 43.77 3,053,800 +0.40(+0.92%)
May 14, 2003 43.45 43.54 42.96 43.37 3,128,300 -0.10(-0.23%)
May 13, 2003 43.40 43.73 43.10 43.47 2,719,500 -0.21(-0.48%)
May 12, 2003 43.60 44.01 43.52 43.68 2,532,600 -0.01(-0.02%)
May 09, 2003 43.18 43.79 43.00 43.69 3,395,300 +0.59(+1.37%)
May 08, 2003 43.47 43.58 42.88 43.10 3,204,000 -0.21(-0.48%)
May 07, 2003 43.45 43.85 43.16 43.31 5,565,900 -0.08(-0.18%)
May 06, 2003 43.16 43.89 43.06 43.39 2,849,500 +0.11(+0.25%)
May 05, 2003 43.30 43.50 42.82 43.28 3,950,100 -0.15(-0.35%)
May 02, 2003 43.28 43.69 43.20 43.43 3,991,000 -0.33(-0.75%)
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.