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 (%)
Apr 29, 2011 69.62 69.94 68.65 68.89 8,037,245 -0.83(-1.19%)
Apr 28, 2011 67.93 69.92 67.87 69.72 12,757,323 +1.79(+2.64%)
Apr 27, 2011 67.73 68.25 67.66 67.93 5,941,104 +0.22(+0.32%)
Apr 26, 2011 66.89 67.85 66.85 67.71 6,561,899 +0.68(+1.01%)
Apr 25, 2011 66.89 67.27 66.86 67.03 4,197,828 -0.38(-0.56%)
Apr 21, 2011 67.53 67.53 67.05 67.41 3,883,584 +0.08(+0.12%)
Apr 20, 2011 67.26 67.49 66.98 67.33 4,299,050 +0.52(+0.78%)
Apr 19, 2011 67.25 67.25 66.50 66.81 4,975,665 -0.34(-0.51%)
Apr 18, 2011 66.73 67.33 66.44 67.15 5,673,356 +0.04(+0.06%)
Apr 15, 2011 66.69 67.14 66.44 67.11 5,399,390 +0.41(+0.61%)
Apr 14, 2011 66.34 66.87 66.12 66.70 4,209,284 +0.25(+0.38%)
Apr 13, 2011 66.58 66.83 66.32 66.45 4,206,427 +0.46(+0.70%)
Apr 12, 2011 65.78 66.71 65.56 65.99 7,503,862 -0.05(-0.08%)
Apr 11, 2011 65.71 66.35 65.67 66.04 4,385,734 +0.31(+0.47%)
Apr 08, 2011 65.76 66.00 65.35 65.73 4,078,977 -0.19(-0.29%)
Apr 07, 2011 65.59 66.04 65.55 65.92 6,121,917 +0.17(+0.26%)
Apr 06, 2011 65.51 65.88 65.51 65.75 3,817,272 +0.17(+0.26%)
Apr 05, 2011 64.99 65.69 64.92 65.58 5,774,212 +0.49(+0.75%)
Apr 04, 2011 64.93 65.12 64.86 65.09 4,216,907 -0.13(-0.20%)
Apr 01, 2011 64.87 65.42 64.47 65.22 6,355,952 +0.81(+1.26%)
Mar 31, 2011 65.09 65.23 64.35 64.41 7,407,699 -0.64(-0.98%)
Mar 30, 2011 65.05 65.05 65.05 65.05 5,803,562 +0.89(+1.39%)
Mar 29, 2011 64.41 64.61 64.03 64.16 5,174,949 -0.18(-0.28%)
Mar 28, 2011 64.02 64.76 63.98 64.34 4,972,122 +0.36(+0.56%)
Mar 25, 2011 64.19 64.47 63.95 63.98 5,051,465 -0.22(-0.34%)
Mar 24, 2011 64.36 64.48 64.17 64.20 4,151,021 +0.00(+0.00%)
Mar 23, 2011 63.95 64.36 63.75 64.20 3,909,822 +0.26(+0.41%)
Mar 22, 2011 64.02 64.05 63.83 63.94 5,040,925 -0.16(-0.25%)
Mar 21, 2011 64.20 64.30 64.03 64.10 6,526,658 +0.86(+1.36%)
Mar 18, 2011 63.49 63.61 62.90 63.24 8,443,861 +0.16(+0.25%)
Mar 17, 2011 62.91 63.26 62.56 63.08 6,757,860 +0.76(+1.22%)
Mar 16, 2011 62.89 62.92 62.05 62.32 8,413,827 -0.69(-1.10%)
Mar 15, 2011 62.97 64.14 62.89 63.01 8,736,785 -1.13(-1.76%)
Mar 14, 2011 64.26 64.43 63.59 64.14 5,901,274 -0.51(-0.79%)
Mar 11, 2011 64.61 64.89 64.33 64.65 6,879,364 +0.22(+0.34%)
Mar 10, 2011 64.34 64.86 64.12 64.43 8,665,535 -0.22(-0.34%)
Mar 09, 2011 63.70 64.83 63.56 64.65 7,746,899 +0.86(+1.35%)
Mar 08, 2011 63.31 63.90 63.31 63.79 7,526,484 +0.32(+0.50%)
Mar 07, 2011 63.43 63.59 63.20 63.47 7,022,477 +0.07(+0.11%)
Mar 04, 2011 63.78 63.87 63.03 63.40 7,664,508 -0.43(-0.67%)
Mar 03, 2011 63.19 63.98 63.00 63.83 8,449,765 +0.89(+1.41%)
Mar 02, 2011 62.95 62.99 62.54 62.94 7,061,802 -0.27(-0.43%)
Mar 01, 2011 63.69 63.95 63.19 63.21 8,086,662 -0.21(-0.33%)
Feb 28, 2011 63.78 63.96 63.37 63.42 8,022,608 -0.18(-0.28%)
Feb 25, 2011 62.99 63.89 62.89 63.60 6,523,367 +0.57(+0.90%)
Feb 24, 2011 62.85 63.20 62.71 63.03 9,122,214 +0.10(+0.16%)
Feb 23, 2011 63.20 63.77 62.90 62.93 9,527,379 -0.22(-0.35%)
Feb 22, 2011 62.66 63.53 62.57 63.15 9,637,444 -0.26(-0.41%)
Feb 18, 2011 64.51 64.51 63.20 63.41 14,023,816 -1.29(-1.99%)
Feb 17, 2011 63.28 64.71 63.22 64.70 10,850,990 +0.74(+1.16%)
Feb 16, 2011 64.09 64.48 63.84 63.96 8,047,616 -0.39(-0.61%)
Feb 15, 2011 63.29 64.45 63.05 64.35 9,487,828 +1.01(+1.59%)
Feb 14, 2011 63.96 64.33 63.16 63.34 9,115,790 -0.53(-0.83%)
Feb 11, 2011 62.62 64.02 62.56 63.87 9,020,281 +0.51(+0.80%)
Feb 10, 2011 63.48 64.19 62.94 63.36 15,760,908 -1.06(-1.65%)
Feb 09, 2011 64.17 64.76 63.97 64.42 6,135,390 +0.25(+0.39%)
Feb 08, 2011 63.62 64.27 63.51 64.17 6,064,971 +0.49(+0.77%)
Feb 07, 2011 63.95 63.98 63.26 63.68 8,157,967 -0.16(-0.25%)
Feb 04, 2011 64.15 64.28 63.66 63.84 8,423,982 -0.36(-0.56%)
Feb 03, 2011 64.51 64.68 64.01 64.20 6,695,497 -0.45(-0.70%)
Feb 02, 2011 64.44 64.86 64.04 64.65 8,223,554 -0.40(-0.61%)
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.