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 (%)
Aug 31, 2009 56.56 56.98 56.38 56.67 5,522,401 -0.09(-0.16%)
Aug 28, 2009 57.96 58.00 56.61 56.76 6,603,783 -1.00(-1.73%)
Aug 27, 2009 57.59 58.10 57.50 57.76 5,854,206 -0.12(-0.21%)
Aug 26, 2009 57.35 58.19 57.13 57.88 7,396,751 +0.59(+1.03%)
Aug 25, 2009 57.35 57.80 57.07 57.29 5,822,627 -0.16(-0.28%)
Aug 24, 2009 57.69 57.78 57.06 57.45 5,689,983 -0.04(-0.07%)
Aug 21, 2009 57.07 57.73 56.80 57.49 8,890,087 +0.65(+1.14%)
Aug 20, 2009 56.30 57.16 56.20 56.84 6,063,934 +0.39(+0.69%)
Aug 19, 2009 56.22 56.71 56.00 56.45 5,844,922 +0.21(+0.37%)
Aug 18, 2009 56.22 56.76 55.92 56.24 9,730,639 +0.02(+0.03%)
Aug 17, 2009 56.40 56.78 55.86 56.22 5,760,023 -0.34(-0.60%)
Aug 14, 2009 56.50 57.06 56.08 56.56 6,395,008 +0.07(+0.12%)
Aug 13, 2009 56.85 56.91 56.03 56.49 7,187,167 -0.19(-0.34%)
Aug 12, 2009 56.78 57.55 56.34 56.68 6,911,248 -0.23(-0.40%)
Aug 11, 2009 57.17 57.55 56.89 56.91 6,785,230 -0.50(-0.87%)
Aug 10, 2009 57.79 57.79 56.94 57.41 8,124,194 -0.33(-0.57%)
Aug 07, 2009 58.10 58.21 57.55 57.74 6,869,325 -0.09(-0.16%)
Aug 06, 2009 58.61 58.81 57.69 57.83 7,550,220 -0.56(-0.96%)
Aug 05, 2009 59.18 59.50 58.29 58.39 10,093,334 -0.67(-1.13%)
Aug 04, 2009 58.02 59.64 57.50 59.06 27,850,006 +2.90(+5.16%)
Aug 03, 2009 56.98 56.98 55.96 56.16 6,493,596 -0.59(-1.04%)
Jul 31, 2009 56.65 57.30 56.48 56.75 6,002,975 +0.15(+0.27%)
Jul 30, 2009 56.73 57.63 56.54 56.60 6,718,539 +0.27(+0.48%)
Jul 29, 2009 55.77 56.40 55.75 56.33 5,395,788 +0.36(+0.64%)
Jul 28, 2009 56.05 56.66 55.70 55.97 7,151,338 -0.16(-0.29%)
Jul 27, 2009 56.50 56.72 55.97 56.13 5,824,942 -0.28(-0.50%)
Jul 24, 2009 56.57 56.76 55.72 56.41 6,741,586 -0.09(-0.16%)
Jul 23, 2009 56.01 56.84 55.62 56.50 8,862,327 +0.61(+1.09%)
Jul 22, 2009 56.22 56.40 55.37 55.89 7,498,883 -0.51(-0.90%)
Jul 21, 2009 56.49 56.69 55.45 56.40 6,075,078 +0.32(+0.57%)
Jul 20, 2009 56.85 56.89 55.36 56.08 7,828,843 -0.58(-1.02%)
Jul 17, 2009 56.93 57.26 56.46 56.66 6,188,283 -0.60(-1.05%)
Jul 16, 2009 57.00 57.70 56.83 57.26 6,302,301 -0.02(-0.03%)
Jul 15, 2009 56.54 57.31 56.30 57.28 7,676,012 +1.19(+2.12%)
Jul 14, 2009 55.63 56.12 55.38 56.09 4,569,807 +0.42(+0.75%)
Jul 13, 2009 55.07 55.85 54.99 55.67 8,829,307 +0.96(+1.75%)
Jul 10, 2009 54.36 54.88 54.30 54.71 5,945,860 +0.03(+0.05%)
Jul 09, 2009 55.11 55.34 54.40 54.68 7,263,583 -0.17(-0.31%)
Jul 08, 2009 56.09 56.13 54.52 54.85 12,094,642 -1.15(-2.05%)
Jul 07, 2009 57.07 57.46 55.92 56.00 11,953,475 -1.13(-1.98%)
Jul 06, 2009 56.27 57.17 56.08 57.13 8,886,559 +0.78(+1.38%)
Jul 02, 2009 56.03 56.82 55.77 56.35 8,161,844 -0.17(-0.30%)
Jul 01, 2009 55.12 56.69 55.12 56.52 9,715,142 +1.56(+2.84%)
Jun 30, 2009 54.94 55.45 54.72 54.96 8,815,380 +0.12(+0.22%)
Jun 29, 2009 55.33 55.50 54.61 54.84 6,368,192 +0.14(+0.26%)
Jun 26, 2009 53.72 54.90 53.50 54.70 8,836,589 +0.71(+1.32%)
Jun 25, 2009 53.00 54.38 52.98 53.99 8,050,306 +0.94(+1.77%)
Jun 24, 2009 53.33 53.83 52.70 53.05 4,730,762 +0.04(+0.08%)
Jun 23, 2009 53.75 53.84 52.80 53.01 6,528,585 -0.48(-0.90%)
Jun 22, 2009 53.64 53.89 53.18 53.49 5,314,017 -0.42(-0.78%)
Jun 19, 2009 54.74 55.05 53.69 53.91 9,532,334 -0.58(-1.06%)
Jun 18, 2009 53.13 54.73 52.88 54.49 7,047,058 +1.52(+2.87%)
Jun 17, 2009 52.31 53.77 52.11 52.97 9,395,156 +0.63(+1.20%)
Jun 16, 2009 53.06 53.30 52.20 52.34 6,477,886 -0.54(-1.02%)
Jun 15, 2009 53.45 53.54 52.78 52.88 6,089,636 -0.77(-1.44%)
Jun 12, 2009 52.85 53.85 52.60 53.65 5,958,398 +0.68(+1.28%)
Jun 11, 2009 53.19 53.98 52.93 52.97 8,817,112 -0.39(-0.73%)
Jun 10, 2009 53.73 54.11 52.99 53.36 6,291,696 -0.12(-0.22%)
Jun 09, 2009 54.21 54.31 53.21 53.48 8,065,088 -0.67(-1.24%)
Jun 08, 2009 54.14 54.51 53.55 54.15 6,846,806 -0.73(-1.33%)
Jun 05, 2009 55.37 55.49 54.50 54.88 10,394,101 +0.06(+0.11%)
Jun 04, 2009 54.27 54.90 53.80 54.82 12,602,646 +0.55(+1.01%)
Jun 03, 2009 54.90 54.90 53.89 54.27 11,515,643 -1.10(-1.99%)
Jun 02, 2009 53.47 55.73 53.15 55.37 13,707,748 +2.24(+4.22%)
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.