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 29, 2017 111.87 112.03 111.21 111.43 5,122,348 -0.21(-0.19%)
Sep 28, 2017 111.37 112.73 111.19 111.64 11,580,515 +0.54(+0.49%)
Sep 27, 2017 110.34 111.10 4,016,054 -0.71(-0.64%)
Sep 26, 2017 112.23 112.30 111.74 111.81 2,953,812 -0.13(-0.12%)
Sep 25, 2017 112.04 112.14 111.42 111.94 3,884,965 +0.09(+0.08%)
Sep 22, 2017 112.56 112.87 111.81 111.85 3,746,257 -0.95(-0.84%)
Sep 21, 2017 113.21 113.82 112.54 112.80 3,630,921 -0.78(-0.69%)
Sep 20, 2017 114.34 114.65 112.73 113.58 4,059,794 -0.91(-0.79%)
Sep 19, 2017 115.06 115.12 114.36 114.49 2,568,270 -0.50(-0.43%)
Sep 18, 2017 115.17 115.23 114.68 114.99 2,441,253 +0.14(+0.12%)
Sep 15, 2017 114.74 114.97 114.11 114.85 5,543,002 +0.66(+0.58%)
Sep 14, 2017 114.44 114.54 113.70 114.19 3,456,869 -0.26(-0.23%)
Sep 13, 2017 114.87 115.17 114.00 114.45 5,141,488 -0.55(-0.48%)
Sep 12, 2017 115.69 115.95 114.86 115.00 2,998,041 -0.69(-0.60%)
Sep 11, 2017 115.08 115.89 114.76 115.69 3,247,937 +0.65(+0.57%)
Sep 08, 2017 116.40 116.48 114.57 115.04 4,818,344 -1.95(-1.67%)
Sep 07, 2017 116.65 117.29 116.39 116.99 2,623,792 +0.64(+0.55%)
Sep 06, 2017 116.17 116.47 115.64 116.35 2,617,480 +0.48(+0.41%)
Sep 05, 2017 115.95 116.06 115.41 115.87 2,711,444 +0.03(+0.03%)
Sep 01, 2017 115.38 116.09 115.15 115.84 2,591,863 +0.11(+0.10%)
Aug 31, 2017 115.24 115.84 114.93 115.73 4,709,458 +0.58(+0.50%)
Aug 30, 2017 115.13 115.41 114.91 115.15 2,490,984 -0.69(-0.60%)
Aug 29, 2017 115.55 116.10 115.51 115.84 2,348,661 +0.30(+0.26%)
Aug 28, 2017 116.12 116.29 115.08 115.54 2,932,567 -0.31(-0.27%)
Aug 25, 2017 116.74 116.90 115.80 115.85 3,443,198 -0.37(-0.32%)
Aug 24, 2017 117.26 117.29 116.03 116.22 4,760,021 -1.07(-0.91%)
Aug 23, 2017 117.90 118.12 117.23 117.29 2,616,268 -0.63(-0.53%)
Aug 22, 2017 118.25 118.70 117.65 117.92 2,313,592 -0.34(-0.29%)
Aug 21, 2017 117.80 118.46 117.55 118.26 2,119,494 +0.66(+0.56%)
Aug 18, 2017 118.29 118.43 117.40 117.60 3,776,515 -0.79(-0.67%)
Aug 17, 2017 119.00 119.39 118.25 118.39 3,096,945 -0.71(-0.60%)
Aug 16, 2017 118.96 119.36 118.82 119.10 2,373,919 +0.13(+0.11%)
Aug 15, 2017 117.88 119.15 117.85 118.97 2,749,754 +1.13(+0.96%)
Aug 14, 2017 117.36 118.18 117.01 117.84 3,191,713 +1.33(+1.14%)
Aug 11, 2017 116.75 117.25 116.35 116.51 2,759,739 +0.13(+0.11%)
Aug 10, 2017 116.35 116.84 116.08 116.38 2,236,003 -0.25(-0.21%)
Aug 09, 2017 116.49 116.70 115.96 116.63 2,513,820 -0.08(-0.07%)
Aug 08, 2017 116.80 116.95 116.37 116.71 2,405,675 -0.25(-0.21%)
Aug 07, 2017 116.45 117.22 116.38 116.96 2,569,552 +0.59(+0.51%)
Aug 04, 2017 116.32 116.49 115.86 116.37 2,955,165 +0.07(+0.06%)
Aug 03, 2017 115.73 116.66 115.68 116.30 2,986,158 +0.69(+0.60%)
Aug 02, 2017 115.73 115.98 115.14 115.61 2,626,447 -0.31(-0.27%)
Aug 01, 2017 116.69 116.77 115.90 115.92 2,877,629 -0.69(-0.59%)
Jul 31, 2017 116.53 116.86 116.18 116.61 3,098,647 +0.00(+0.00%)
Jul 28, 2017 117.31 117.47 116.20 116.61 3,276,278 -0.73(-0.62%)
Jul 27, 2017 117.33 118.06 116.62 117.34 2,954,795 +0.15(+0.13%)
Jul 26, 2017 116.30 117.42 116.15 117.19 3,305,495 +0.74(+0.64%)
Jul 25, 2017 116.63 116.78 116.14 116.45 3,075,078 +0.32(+0.28%)
Jul 24, 2017 116.50 116.67 116.09 116.13 3,681,323 -0.50(-0.43%)
Jul 21, 2017 115.78 116.67 115.38 116.63 3,476,448 +1.12(+0.97%)
Jul 20, 2017 115.34 116.06 115.11 115.51 3,518,141 +0.17(+0.15%)
Jul 19, 2017 115.01 115.35 114.63 115.34 2,578,212 +0.33(+0.29%)
Jul 18, 2017 114.85 115.15 114.39 115.01 2,694,840 +0.08(+0.07%)
Jul 17, 2017 114.94 115.12 114.84 114.93 2,481,948 +0.00(+0.00%)
Jul 14, 2017 114.26 115.11 114.25 114.93 2,956,439 +0.91(+0.80%)
Jul 13, 2017 114.95 115.04 113.92 114.02 3,089,432 -0.75(-0.65%)
Jul 12, 2017 114.49 114.98 114.28 114.77 3,885,229 +1.03(+0.91%)
Jul 11, 2017 113.34 113.98 112.25 113.74 6,368,121 -0.53(-0.46%)
Jul 10, 2017 115.92 116.00 114.20 114.27 5,770,840 -1.24(-1.07%)
Jul 07, 2017 115.41 115.66 114.83 115.51 3,972,488 +0.38(+0.33%)
Jul 06, 2017 114.97 115.42 114.85 115.13 4,006,999 -0.17(-0.15%)
Jul 05, 2017 115.50 115.55 114.88 115.30 4,023,052 -0.14(-0.12%)
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.