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 (%)
Jun 30, 2004 53.85 53.98 53.41 53.88 3,750,500 +0.18(+0.34%)
Jun 29, 2004 54.07 54.20 53.47 53.70 4,262,400 -0.47(-0.87%)
Jun 28, 2004 54.01 54.49 53.91 54.17 4,411,200 +0.17(+0.31%)
Jun 25, 2004 55.00 55.35 54.00 54.00 5,394,900 -1.13(-2.05%)
Jun 24, 2004 55.27 55.35 55.02 55.13 2,405,100 -0.36(-0.65%)
Jun 23, 2004 55.45 55.59 55.06 55.49 2,873,400 -0.06(-0.11%)
Jun 22, 2004 54.62 55.71 54.61 55.55 3,115,600 +0.65(+1.18%)
Jun 21, 2004 54.94 55.22 54.80 54.90 1,678,500 -0.10(-0.18%)
Jun 18, 2004 54.82 55.20 54.76 55.00 3,060,300 +0.06(+0.11%)
Jun 17, 2004 54.90 55.17 54.87 54.94 2,099,000 -0.28(-0.51%)
Jun 16, 2004 55.25 55.34 54.94 55.22 2,114,600 +0.04(+0.07%)
Jun 15, 2004 54.88 55.20 54.66 55.18 3,933,100 +0.52(+0.95%)
Jun 14, 2004 54.70 54.96 54.50 54.66 2,537,100 -0.29(-0.53%)
Jun 10, 2004 54.58 55.02 54.50 54.95 3,043,000 +0.35(+0.64%)
Jun 09, 2004 54.72 54.86 54.44 54.60 3,665,500 -0.35(-0.64%)
Jun 08, 2004 54.50 54.98 54.48 54.95 3,505,100 +0.28(+0.51%)
Jun 07, 2004 54.35 54.70 54.32 54.67 2,915,300 +0.33(+0.61%)
Jun 04, 2004 53.97 54.68 53.89 54.34 3,013,500 +0.37(+0.69%)
Jun 03, 2004 54.05 54.50 53.97 53.97 6,536,800 -0.29(-0.53%)
Jun 02, 2004 53.38 54.44 53.30 54.26 3,940,000 +0.80(+1.50%)
Jun 01, 2004 53.05 53.49 52.95 53.46 3,321,600 +0.09(+0.17%)
May 28, 2004 53.55 53.70 53.29 53.37 3,016,900 -0.16(-0.30%)
May 27, 2004 53.47 53.75 53.00 53.53 4,076,300 +0.23(+0.43%)
May 26, 2004 53.87 53.95 52.74 53.30 4,963,000 -0.52(-0.97%)
May 25, 2004 53.22 54.00 53.00 53.82 3,413,600 +0.40(+0.75%)
May 24, 2004 53.75 53.98 53.16 53.42 2,869,800 -0.04(-0.07%)
May 21, 2004 54.00 54.08 53.22 53.46 3,427,400 -0.34(-0.63%)
May 20, 2004 52.65 53.97 52.65 53.80 3,876,300 +0.90(+1.70%)
May 19, 2004 53.25 53.33 52.83 52.90 3,594,700 -0.35(-0.66%)
May 18, 2004 53.44 53.77 53.20 53.25 3,061,200 -0.27(-0.50%)
May 17, 2004 53.22 53.79 52.90 53.52 3,628,200 -0.23(-0.43%)
May 14, 2004 53.10 53.90 53.00 53.75 3,286,400 +0.60(+1.13%)
May 13, 2004 53.20 53.50 52.63 53.15 3,956,200 -0.49(-0.91%)
May 12, 2004 53.55 53.71 52.81 53.64 3,482,500 -0.14(-0.26%)
May 11, 2004 53.45 54.00 52.94 53.78 3,632,500 -0.02(-0.04%)
May 10, 2004 54.30 54.75 53.37 53.80 4,195,400 -0.56(-1.03%)
May 07, 2004 54.55 55.03 54.29 54.36 3,804,300 -0.49(-0.89%)
May 06, 2004 54.50 54.99 54.50 54.85 2,629,000 +0.33(+0.61%)
May 05, 2004 54.30 54.86 54.26 54.52 3,077,500 +0.13(+0.24%)
May 04, 2004 54.80 54.87 54.12 54.39 4,087,800 -0.48(-0.87%)
May 03, 2004 54.75 54.94 54.42 54.87 3,662,400 +0.38(+0.70%)
Apr 30, 2004 54.40 55.14 54.22 54.49 4,076,700 +0.38(+0.70%)
Apr 29, 2004 53.65 54.68 53.60 54.11 3,948,200 +0.22(+0.41%)
Apr 28, 2004 54.60 54.60 53.89 53.89 3,746,900 -0.75(-1.37%)
Apr 27, 2004 54.74 55.24 54.51 54.64 3,717,000 -0.05(-0.09%)
Apr 26, 2004 55.00 55.10 54.59 54.69 3,030,200 -0.26(-0.47%)
Apr 23, 2004 54.90 55.24 54.65 54.95 3,699,000 +0.06(+0.11%)
Apr 22, 2004 54.30 55.00 54.29 54.89 3,810,000 +0.22(+0.40%)
Apr 21, 2004 54.00 54.89 53.85 54.67 4,163,300 +0.46(+0.85%)
Apr 20, 2004 54.95 55.06 54.20 54.21 4,543,500 -0.86(-1.56%)
Apr 19, 2004 54.70 55.24 54.62 55.07 4,176,600 +0.28(+0.51%)
Apr 16, 2004 55.10 55.25 54.66 54.79 5,275,600 -0.02(-0.04%)
Apr 15, 2004 54.91 55.48 54.50 54.81 5,150,600 -0.10(-0.18%)
Apr 14, 2004 54.30 54.91 54.29 54.91 4,624,900 +0.16(+0.29%)
Apr 13, 2004 54.98 55.20 54.56 54.75 4,772,600 -0.26(-0.47%)
Apr 12, 2004 54.70 55.11 54.67 55.01 5,431,200 +0.27(+0.49%)
Apr 08, 2004 54.98 55.00 54.39 54.74 4,320,400 -0.10(-0.18%)
Apr 07, 2004 54.76 54.97 54.65 54.84 4,253,300 +0.13(+0.24%)
Apr 06, 2004 54.30 54.82 54.20 54.71 5,090,700 +0.23(+0.42%)
Apr 05, 2004 53.81 54.48 53.62 54.48 4,730,500 +0.63(+1.17%)
Apr 02, 2004 54.25 54.50 53.81 53.85 5,167,300 -0.30(-0.55%)
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.