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 28, 2006 58.15 58.35 57.91 58.24 4,950,700 +0.16(+0.28%)
Apr 27, 2006 56.95 58.31 56.95 58.08 6,510,600 +0.22(+0.38%)
Apr 26, 2006 57.82 58.03 57.72 57.86 4,331,000 +0.36(+0.63%)
Apr 25, 2006 57.05 57.84 57.01 57.50 5,627,300 +0.23(+0.40%)
Apr 24, 2006 57.21 57.56 56.51 57.27 6,023,000 +0.07(+0.12%)
Apr 21, 2006 57.45 57.61 57.09 57.20 5,696,000 -0.10(-0.17%)
Apr 20, 2006 58.02 58.21 57.30 57.30 6,195,800 -0.78(-1.34%)
Apr 19, 2006 58.18 58.65 57.95 58.08 4,554,900 +0.00(+0.00%)
Apr 18, 2006 57.79 58.29 57.55 58.08 3,285,300 +0.69(+1.20%)
Apr 17, 2006 57.64 57.80 57.31 57.39 2,696,200 -0.48(-0.83%)
Apr 13, 2006 57.88 58.12 57.68 57.87 2,567,600 -0.01(-0.02%)
Apr 12, 2006 57.84 57.99 57.79 57.88 2,186,400 +0.07(+0.12%)
Apr 11, 2006 58.16 58.21 57.53 57.81 2,902,700 -0.28(-0.48%)
Apr 10, 2006 57.76 58.35 57.76 58.09 3,203,300 +0.29(+0.50%)
Apr 07, 2006 58.18 58.38 57.73 57.80 3,924,900 -0.22(-0.38%)
Apr 06, 2006 57.78 58.28 57.55 58.02 3,452,200 +0.13(+0.22%)
Apr 05, 2006 57.79 58.02 57.58 57.89 3,505,100 +0.08(+0.14%)
Apr 04, 2006 57.67 57.92 57.62 57.81 3,549,100 -0.04(-0.07%)
Apr 03, 2006 58.24 58.24 57.69 57.85 4,994,000 +0.06(+0.10%)
Mar 31, 2006 58.40 58.50 57.74 57.79 4,488,900 -0.32(-0.55%)
Mar 30, 2006 58.29 58.59 58.04 58.11 3,924,900 -0.30(-0.51%)
Mar 29, 2006 58.59 58.81 58.13 58.41 4,185,200 -0.03(-0.05%)
Mar 28, 2006 58.76 58.81 58.39 58.44 3,856,000 -0.55(-0.93%)
Mar 27, 2006 59.14 59.17 58.85 58.99 2,911,800 -0.35(-0.59%)
Mar 24, 2006 59.00 59.54 58.84 59.34 2,176,500 +0.21(+0.36%)
Mar 23, 2006 59.60 59.64 58.98 59.13 3,006,400 -0.69(-1.15%)
Mar 22, 2006 59.35 59.90 59.35 59.82 2,094,300 +0.29(+0.49%)
Mar 21, 2006 59.69 59.89 59.32 59.53 3,005,600 -0.33(-0.55%)
Mar 20, 2006 59.95 60.13 59.50 59.86 2,759,700 -0.20(-0.33%)
Mar 17, 2006 60.09 60.11 59.73 60.06 4,085,900 +0.16(+0.27%)
Mar 16, 2006 60.20 60.20 59.70 59.90 3,011,900 -0.16(-0.27%)
Mar 15, 2006 60.11 60.19 59.59 60.06 3,607,200 -0.37(-0.61%)
Mar 14, 2006 60.26 60.50 60.10 60.43 4,336,400 -0.06(-0.10%)
Mar 13, 2006 60.00 60.55 59.90 60.49 4,221,500 +0.15(+0.25%)
Mar 10, 2006 59.94 60.39 59.91 60.34 3,656,300 +0.34(+0.57%)
Mar 09, 2006 59.70 60.15 59.68 60.00 4,640,700 +0.18(+0.30%)
Mar 08, 2006 59.57 59.93 59.56 59.82 6,006,300 +0.06(+0.10%)
Mar 07, 2006 59.47 59.83 59.46 59.76 4,036,400 +0.16(+0.27%)
Mar 06, 2006 59.32 59.69 59.32 59.60 3,116,200 +0.12(+0.20%)
Mar 03, 2006 59.02 59.63 59.02 59.48 3,865,300 +0.20(+0.34%)
Mar 02, 2006 59.00 59.40 58.95 59.28 4,228,800 +0.03(+0.05%)
Mar 01, 2006 59.04 59.47 58.97 59.25 3,500,000 +0.14(+0.24%)
Feb 28, 2006 59.51 59.43 58.98 59.11 4,638,200 -0.40(-0.67%)
Feb 27, 2006 59.77 59.90 59.50 59.51 3,548,400 -0.03(-0.05%)
Feb 24, 2006 59.47 59.70 59.25 59.54 3,984,400 -0.12(-0.20%)
Feb 23, 2006 58.77 59.90 58.60 59.66 6,065,400 +0.66(+1.12%)
Feb 22, 2006 58.75 59.17 58.75 59.00 3,959,800 +0.16(+0.27%)
Feb 21, 2006 58.72 59.10 58.72 58.84 4,428,600 -0.08(-0.14%)
Feb 17, 2006 58.57 59.12 58.54 58.92 4,136,300 +0.22(+0.37%)
Feb 16, 2006 57.65 58.70 57.58 58.70 3,396,900 +0.82(+1.42%)
Feb 15, 2006 57.74 58.05 57.31 57.88 2,519,200 -0.07(-0.12%)
Feb 14, 2006 57.60 58.09 57.32 57.95 3,227,500 +0.35(+0.61%)
Feb 13, 2006 57.83 57.84 57.34 57.60 2,854,000 -0.33(-0.57%)
Feb 10, 2006 57.59 58.15 57.30 57.93 4,216,700 +0.22(+0.38%)
Feb 09, 2006 57.30 58.08 57.06 57.71 5,398,100 +0.43(+0.75%)
Feb 08, 2006 57.70 57.71 56.95 57.28 5,287,600 +0.42(+0.74%)
Feb 07, 2006 56.80 57.28 56.53 56.86 4,961,500 +0.09(+0.16%)
Feb 06, 2006 57.24 57.58 56.77 56.77 3,285,100 -0.57(-0.99%)
Feb 03, 2006 57.15 57.59 57.10 57.34 3,346,900 -0.11(-0.19%)
Feb 02, 2006 57.08 57.61 57.00 57.45 3,478,600 +0.18(+0.31%)
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.