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 (%)
May 29, 2009 51.06 52.14 50.85 52.05 9,342,077 +1.03(+2.02%)
May 28, 2009 50.25 51.30 50.16 51.02 7,960,362 +1.01(+2.02%)
May 27, 2009 51.38 51.50 49.82 50.01 8,811,365 -1.27(-2.48%)
May 26, 2009 51.01 51.69 50.91 51.28 8,835,080 -0.29(-0.56%)
May 22, 2009 51.58 51.95 51.20 51.57 4,565,703 +0.08(+0.16%)
May 21, 2009 51.64 51.87 50.99 51.49 6,096,162 -0.57(-1.09%)
May 20, 2009 51.87 52.50 51.54 52.06 8,536,000 +0.45(+0.87%)
May 19, 2009 51.29 52.10 51.10 51.61 7,584,785 +0.44(+0.86%)
May 18, 2009 50.62 51.23 50.35 51.17 6,461,627 +0.85(+1.69%)
May 15, 2009 50.53 50.82 50.03 50.32 8,205,930 -0.55(-1.08%)
May 14, 2009 49.70 51.16 49.51 50.87 10,200,035 +1.21(+2.44%)
May 13, 2009 49.20 49.88 49.14 49.66 11,299,680 +0.39(+0.79%)
May 12, 2009 49.72 49.80 48.82 49.27 15,410,665 -0.31(-0.63%)
May 11, 2009 49.55 50.05 49.28 49.58 8,192,773 -0.17(-0.34%)
May 08, 2009 49.88 49.94 49.09 49.75 10,686,461 +0.37(+0.74%)
May 07, 2009 49.86 50.05 49.27 49.38 13,254,895 -0.34(-0.67%)
May 06, 2009 50.30 50.30 49.19 49.72 7,561,831 -0.01(-0.02%)
May 05, 2009 49.13 49.95 49.12 49.73 11,609,733 +0.63(+1.28%)
May 04, 2009 50.17 50.17 48.87 49.10 13,086,841 -0.69(-1.39%)
May 01, 2009 49.76 49.89 48.83 49.79 7,617,421 +0.03(+0.06%)
Apr 30, 2009 50.91 51.00 49.52 49.76 10,966,194 -0.69(-1.37%)
Apr 29, 2009 50.16 51.22 50.16 50.45 15,118,740 +0.75(+1.51%)
Apr 28, 2009 48.71 50.27 48.71 49.70 11,569,062 +0.59(+1.20%)
Apr 27, 2009 48.28 49.50 48.17 49.11 9,540,388 +0.59(+1.22%)
Apr 24, 2009 48.31 48.92 47.93 48.52 11,307,041 +0.63(+1.32%)
Apr 23, 2009 48.40 48.46 47.50 47.89 12,256,686 -0.09(-0.19%)
Apr 22, 2009 49.86 50.20 47.88 47.98 20,499,360 -1.31(-2.66%)
Apr 21, 2009 50.17 50.55 48.50 49.29 13,941,095 -0.57(-1.14%)
Apr 20, 2009 51.32 51.59 49.52 49.86 18,459,592 -2.27(-4.35%)
Apr 17, 2009 52.00 52.47 51.70 52.13 8,820,344 +0.17(+0.33%)
Apr 16, 2009 52.24 52.24 51.16 51.96 6,115,783 -0.08(-0.15%)
Apr 15, 2009 50.24 52.10 50.24 52.04 6,727,770 +1.48(+2.93%)
Apr 14, 2009 51.14 51.34 50.28 50.56 7,731,566 -0.93(-1.81%)
Apr 13, 2009 52.02 56.95 51.29 51.49 5,863,148 -0.61(-1.17%)
Apr 09, 2009 52.35 53.09 51.86 52.10 7,165,387 -0.18(-0.34%)
Apr 08, 2009 52.26 52.53 51.85 52.28 4,920,505 +0.03(+0.06%)
Apr 07, 2009 52.56 52.64 52.03 52.25 5,546,990 -0.42(-0.80%)
Apr 06, 2009 52.54 53.04 52.25 52.67 4,506,682 -0.02(-0.04%)
Apr 03, 2009 53.00 53.37 52.25 52.69 5,591,752 -0.17(-0.32%)
Apr 02, 2009 52.93 53.53 52.51 52.86 7,436,468 +0.64(+1.23%)
Apr 01, 2009 51.01 52.43 51.00 52.22 7,010,806 +0.74(+1.44%)
Mar 31, 2009 52.26 52.50 51.48 51.48 9,179,829 -0.31(-0.60%)
Mar 30, 2009 52.06 52.62 51.28 51.79 7,584,781 -1.37(-2.58%)
Mar 26, 2009 52.97 53.20 52.00 53.16 7,122,849 +0.69(+1.32%)
Mar 25, 2009 52.21 52.79 51.67 52.47 8,705,428 +0.94(+1.82%)
Mar 24, 2009 51.17 51.96 51.12 51.53 5,903,221 -0.10(-0.19%)
Mar 23, 2009 50.34 51.63 50.23 51.63 7,536,063 +1.61(+3.22%)
Mar 20, 2009 49.24 50.41 49.24 50.02 13,268,971 +0.99(+2.02%)
Mar 19, 2009 49.87 49.89 48.70 49.03 10,284,024 -0.44(-0.89%)
Mar 18, 2009 48.21 49.86 48.21 49.47 9,202,801 +0.22(+0.45%)
Mar 17, 2009 48.72 49.27 48.04 49.25 6,697,331 +0.52(+1.07%)
Mar 16, 2009 48.91 49.78 48.66 48.73 7,482,277 +0.11(+0.23%)
Mar 13, 2009 48.58 48.81 47.93 48.62 0 +0.33(+0.68%)
Mar 12, 2009 47.28 48.41 47.07 48.29 8,257,718 +0.87(+1.83%)
Mar 11, 2009 46.69 47.64 46.56 47.42 8,048,323 +0.86(+1.85%)
Mar 10, 2009 46.10 46.67 45.85 46.56 9,347,248 +0.75(+1.64%)
Mar 09, 2009 46.60 47.18 45.63 45.81 7,985,873 -1.29(-2.74%)
Mar 06, 2009 46.07 47.25 45.98 47.10 0 +1.13(+2.46%)
Mar 05, 2009 46.98 47.11 45.39 45.97 11,778,332 -1.63(-3.42%)
Mar 04, 2009 48.75 48.94 47.00 47.60 10,631,666 +0.74(+1.58%)
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.