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 30, 2013 82.41 82.64 82.02 82.47 4,117,996 -0.18(-0.22%)
Apr 29, 2013 82.51 82.92 82.42 82.65 2,850,226 +0.14(+0.17%)
Apr 26, 2013 82.71 82.82 82.30 82.51 3,076,059 -0.31(-0.37%)
Apr 25, 2013 82.41 83.09 82.18 82.82 5,603,040 +0.48(+0.58%)
Apr 24, 2013 84.06 84.29 82.22 82.34 6,398,269 -1.76(-2.09%)
Apr 23, 2013 83.67 84.32 83.50 84.10 6,671,302 +0.72(+0.86%)
Apr 22, 2013 82.29 83.63 82.05 83.38 6,664,706 +0.61(+0.74%)
Apr 19, 2013 82.01 83.27 81.87 82.77 8,368,326 +1.52(+1.87%)
Apr 18, 2013 80.21 83.45 80.11 81.25 18,895,012 +2.40(+3.04%)
Apr 17, 2013 79.74 80.15 78.77 78.85 7,532,205 -1.15(-1.44%)
Apr 16, 2013 79.23 80.03 79.09 80.00 5,149,230 +1.08(+1.37%)
Apr 15, 2013 79.53 80.02 78.91 78.92 5,357,042 -1.07(-1.34%)
Apr 12, 2013 78.93 80.03 78.74 79.99 5,539,967 +0.03(+0.04%)
Apr 11, 2013 80.03 80.48 79.80 79.96 5,389,990 -0.10(-0.12%)
Apr 10, 2013 79.43 80.09 79.26 80.06 3,540,142 +0.85(+1.07%)
Apr 09, 2013 79.60 79.72 79.16 79.21 3,921,868 -0.29(-0.36%)
Apr 08, 2013 78.56 79.51 78.25 79.50 3,726,374 +0.91(+1.16%)
Apr 05, 2013 78.95 79.08 78.40 78.59 4,244,556 -0.94(-1.18%)
Apr 04, 2013 78.30 79.57 78.30 79.53 5,299,201 +0.57(+0.72%)
Apr 03, 2013 79.87 79.88 78.80 78.96 3,895,551 -0.78(-0.98%)
Apr 02, 2013 79.35 79.88 79.27 79.74 4,034,049 +0.64(+0.81%)
Apr 01, 2013 78.76 79.23 78.76 79.10 3,639,312 -0.01(-0.01%)
Mar 28, 2013 78.50 79.13 78.07 79.11 5,338,019 +0.82(+1.05%)
Mar 27, 2013 78.50 78.65 77.91 78.29 3,601,788 -0.63(-0.80%)
Mar 26, 2013 77.90 78.94 77.79 78.92 5,185,165 +1.09(+1.40%)
Mar 25, 2013 78.61 78.64 77.60 77.83 6,873,712 -0.81(-1.03%)
Mar 22, 2013 76.74 79.27 76.66 78.64 14,234,184 +2.49(+3.27%)
Mar 21, 2013 76.29 76.75 76.00 76.15 3,998,146 -0.17(-0.22%)
Mar 20, 2013 76.95 77.07 76.07 76.32 7,579,799 -0.35(-0.46%)
Mar 19, 2013 76.78 76.95 76.50 76.67 5,040,139 -0.01(-0.01%)
Mar 18, 2013 76.66 76.99 76.60 76.68 4,176,810 -0.36(-0.47%)
Mar 15, 2013 76.85 77.15 76.70 77.04 6,658,398 -0.15(-0.19%)
Mar 14, 2013 77.06 77.22 76.86 77.19 4,153,774 +0.24(+0.31%)
Mar 13, 2013 76.89 77.10 76.65 76.95 3,544,141 +0.06(+0.08%)
Mar 12, 2013 76.83 77.18 76.69 76.89 4,608,407 +0.04(+0.05%)
Mar 11, 2013 77.12 77.39 76.79 76.85 4,023,087 -0.35(-0.45%)
Mar 08, 2013 77.16 77.41 76.65 77.20 4,297,163 +0.06(+0.08%)
Mar 07, 2013 76.76 77.17 76.67 77.14 4,461,854 +0.34(+0.44%)
Mar 06, 2013 77.00 77.09 76.62 76.80 3,940,773 -0.10(-0.13%)
Mar 05, 2013 76.84 77.07 76.49 76.90 7,424,747 +0.30(+0.39%)
Mar 04, 2013 75.78 76.62 75.54 76.60 5,562,460 +0.67(+0.88%)
Mar 01, 2013 75.55 75.95 75.37 75.93 4,286,138 +0.16(+0.21%)
Feb 28, 2013 75.67 75.95 75.45 75.77 6,009,425 +0.29(+0.38%)
Feb 27, 2013 75.10 75.59 74.53 75.48 4,655,943 -0.14(-0.19%)
Feb 26, 2013 75.40 75.77 75.00 75.62 6,176,829 +0.43(+0.57%)
Feb 25, 2013 75.68 76.28 75.09 75.19 7,603,226 -0.38(-0.50%)
Feb 22, 2013 75.42 75.58 75.14 75.57 4,971,364 +0.21(+0.28%)
Feb 21, 2013 75.27 75.44 74.72 75.36 5,645,280 -0.06(-0.08%)
Feb 20, 2013 75.29 75.86 75.29 75.42 7,638,098 -0.08(-0.11%)
Feb 19, 2013 73.75 75.59 73.48 75.50 10,825,680 +1.82(+2.47%)
Feb 15, 2013 72.49 73.72 72.47 73.68 9,350,090 +1.40(+1.94%)
Feb 14, 2013 72.12 73.20 71.50 72.28 8,160,764 +0.78(+1.09%)
Feb 13, 2013 72.24 72.37 70.98 71.50 12,030,921 -0.67(-0.93%)
Feb 12, 2013 72.42 72.45 72.06 72.17 6,397,975 -0.19(-0.26%)
Feb 11, 2013 72.50 72.64 72.20 72.36 3,743,992 -0.24(-0.33%)
Feb 08, 2013 72.76 72.87 72.47 72.60 3,721,381 -0.21(-0.29%)
Feb 07, 2013 72.82 73.03 72.46 72.81 4,146,348 +0.04(+0.05%)
Feb 06, 2013 72.91 73.12 72.74 72.77 4,782,736 +0.32(+0.44%)
Feb 04, 2013 72.48 72.67 72.40 72.45 5,449,585 -0.22(-0.30%)
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.