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 30, 2004 49.95 50.05 49.50 50.00 4,124,800 +0.10(+0.20%)
Jul 29, 2004 51.19 51.19 49.85 49.90 4,948,800 -1.29(-2.52%)
Jul 28, 2004 50.99 51.36 50.40 51.19 3,461,600 +0.19(+0.37%)
Jul 27, 2004 51.60 51.72 50.85 51.00 4,348,100 -0.55(-1.07%)
Jul 26, 2004 50.87 51.66 50.87 51.55 5,008,400 +0.68(+1.34%)
Jul 23, 2004 50.30 51.14 49.37 50.87 7,273,700 +0.34(+0.67%)
Jul 22, 2004 50.95 50.99 50.37 50.53 4,009,400 -0.59(-1.15%)
Jul 21, 2004 51.51 51.76 51.05 51.12 4,253,200 -0.54(-1.05%)
Jul 20, 2004 51.82 51.95 51.50 51.66 3,597,200 -0.48(-0.92%)
Jul 19, 2004 52.30 52.35 52.02 52.14 2,864,600 -0.16(-0.31%)
Jul 16, 2004 52.30 52.38 51.79 52.30 4,977,000 +0.38(+0.73%)
Jul 15, 2004 52.76 53.14 51.69 51.92 7,261,000 -1.49(-2.79%)
Jul 14, 2004 53.18 53.87 53.08 53.41 3,337,900 +0.23(+0.43%)
Jul 13, 2004 52.92 53.20 52.70 53.18 2,350,500 +0.11(+0.21%)
Jul 12, 2004 52.95 53.21 52.53 53.07 3,569,200 +0.02(+0.04%)
Jul 09, 2004 53.20 53.23 52.72 53.05 3,288,700 -0.13(-0.24%)
Jul 08, 2004 53.15 53.75 53.12 53.18 3,617,700 -0.18(-0.34%)
Jul 07, 2004 53.22 53.57 53.13 53.36 3,708,300 -0.14(-0.26%)
Jul 06, 2004 52.95 53.80 52.88 53.50 4,661,600 +0.26(+0.49%)
Jul 02, 2004 53.35 53.65 52.90 53.24 2,703,400 -0.31(-0.58%)
Jul 01, 2004 53.97 54.34 53.40 53.55 3,998,400 -0.33(-0.61%)
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%)
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.