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 (%)
Sep 30, 2016 108.37 109.24 108.37 108.77 7,135,027 +1.01(+0.94%)
Sep 29, 2016 109.50 109.71 107.71 107.76 7,236,416 +0.38(+0.35%)
Sep 28, 2016 107.91 107.91 106.86 107.38 5,006,682 -0.11(-0.10%)
Sep 27, 2016 107.37 107.87 106.73 107.49 3,764,897 +0.46(+0.43%)
Sep 26, 2016 107.24 107.38 106.87 107.03 4,440,402 -0.31(-0.29%)
Sep 23, 2016 107.68 107.99 107.04 107.34 3,235,889 -0.48(-0.45%)
Sep 22, 2016 107.49 107.94 107.31 107.82 3,869,355 +0.69(+0.64%)
Sep 21, 2016 106.30 107.37 105.88 107.13 3,913,862 +0.83(+0.78%)
Sep 20, 2016 106.10 106.71 105.96 106.30 3,561,663 +0.63(+0.60%)
Sep 19, 2016 105.21 106.12 104.92 105.67 3,439,311 +0.39(+0.37%)
Sep 16, 2016 105.00 105.50 104.58 105.28 4,934,066 -0.20(-0.19%)
Sep 15, 2016 104.95 105.72 104.70 105.48 3,900,202 +0.43(+0.41%)
Sep 14, 2016 104.82 105.64 104.60 105.05 4,007,846 +0.46(+0.44%)
Sep 13, 2016 105.94 105.95 104.29 104.59 4,597,676 -1.43(-1.35%)
Sep 12, 2016 104.30 106.22 104.30 106.02 4,569,372 +1.97(+1.89%)
Sep 09, 2016 106.02 106.19 104.05 104.05 6,134,504 -2.83(-2.65%)
Sep 08, 2016 107.10 107.33 106.49 106.88 3,491,416 -0.33(-0.31%)
Sep 07, 2016 107.76 107.97 106.78 107.21 3,260,537 -0.71(-0.66%)
Sep 06, 2016 107.79 108.12 107.39 107.92 2,913,270 +0.05(+0.05%)
Sep 02, 2016 107.58 107.87 107.87 107.87 3,671,200 +0.58(+0.54%)
Sep 01, 2016 106.46 107.34 106.29 107.29 3,799,038 +0.54(+0.51%)
Aug 31, 2016 106.34 106.88 106.26 106.75 3,993,945 -0.46(-0.43%)
Aug 30, 2016 107.92 108.06 107.03 107.21 3,708,131 -0.78(-0.72%)
Aug 29, 2016 107.50 108.01 107.40 107.99 2,576,351 +0.54(+0.50%)
Aug 26, 2016 107.92 108.50 107.33 107.45 2,868,894 -0.43(-0.40%)
Aug 25, 2016 108.09 108.38 107.79 107.88 2,129,472 -0.23(-0.21%)
Aug 24, 2016 107.82 108.29 107.55 108.11 3,422,589 +0.23(+0.21%)
Aug 23, 2016 108.25 108.55 107.70 107.88 2,473,044 -0.08(-0.07%)
Aug 22, 2016 108.08 108.21 107.77 107.96 2,304,593 -0.21(-0.19%)
Aug 19, 2016 108.04 108.26 107.54 108.17 2,846,585 -0.11(-0.10%)
Aug 18, 2016 108.41 108.82 108.20 108.28 2,372,997 -0.19(-0.18%)
Aug 17, 2016 107.95 108.53 107.60 108.47 2,963,855 +0.47(+0.44%)
Aug 16, 2016 108.25 108.69 107.91 108.00 2,677,205 -0.72(-0.66%)
Aug 15, 2016 108.71 108.99 108.64 108.72 2,357,829 +0.13(+0.12%)
Aug 12, 2016 108.64 108.94 108.37 108.59 2,563,420 +0.11(+0.10%)
Aug 11, 2016 109.01 109.18 108.45 108.48 2,786,795 -0.34(-0.31%)
Aug 10, 2016 108.45 108.96 108.45 108.82 2,189,898 +0.54(+0.50%)
Aug 09, 2016 108.25 108.75 108.06 108.28 2,378,294 +0.14(+0.13%)
Aug 08, 2016 108.42 108.62 107.67 108.14 3,304,241 -0.52(-0.48%)
Aug 05, 2016 108.74 109.36 108.37 108.66 3,189,398 +0.24(+0.22%)
Aug 04, 2016 108.17 108.55 107.98 108.42 3,226,924 +0.38(+0.35%)
Aug 03, 2016 108.93 108.98 107.67 108.04 3,691,873 -0.68(-0.63%)
Aug 02, 2016 109.25 109.25 108.28 108.72 3,431,600 -0.21(-0.19%)
Aug 01, 2016 108.72 109.09 108.34 108.93 3,880,700 +0.01(+0.01%)
Jul 29, 2016 108.26 109.11 108.12 108.92 3,995,291 +0.79(+0.73%)
Jul 28, 2016 107.55 108.38 107.17 108.13 3,446,464 +0.65(+0.60%)
Jul 27, 2016 108.04 108.04 106.69 107.48 4,724,106 -0.72(-0.67%)
Jul 26, 2016 109.00 109.23 108.03 108.20 3,386,081 -0.82(-0.75%)
Jul 25, 2016 109.24 109.28 108.38 109.02 3,053,106 -0.17(-0.16%)
Jul 22, 2016 108.78 109.41 108.78 109.19 2,693,784 +0.61(+0.56%)
Jul 21, 2016 108.71 108.87 108.11 108.58 2,806,940 -0.34(-0.31%)
Jul 20, 2016 109.86 109.91 108.68 108.92 3,021,759 -0.61(-0.56%)
Jul 19, 2016 108.86 109.56 108.71 109.53 3,987,524 +0.32(+0.29%)
Jul 18, 2016 109.66 109.70 108.84 109.21 3,688,714 -0.45(-0.41%)
Jul 15, 2016 109.77 110.49 108.97 109.66 5,230,580 -0.30(-0.27%)
Jul 14, 2016 109.83 110.94 109.76 109.96 4,834,268 +0.05(+0.05%)
Jul 13, 2016 109.07 110.06 108.89 109.91 5,229,882 +1.12(+1.03%)
Jul 12, 2016 108.42 109.11 108.37 108.79 4,180,990 -0.12(-0.11%)
Jul 11, 2016 108.16 109.13 107.77 108.91 6,446,235 +0.64(+0.59%)
Jul 08, 2016 108.04 107.49 107.32 108.27 6,052,753 +0.78(+0.73%)
Jul 07, 2016 108.53 109.00 107.07 107.49 9,912,284 +1.57(+1.48%)
Jul 06, 2016 106.59 106.73 105.63 105.92 6,122,862 -0.50(-0.47%)
Jul 05, 2016 105.67 106.97 105.63 106.42 5,365,187 +0.79(+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.