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 30, 2002 36.50 37.15 35.60 36.95 8,082,500 +0.26(+0.71%)
Sep 27, 2002 37.40 37.90 36.58 36.69 6,678,600 -0.71(-1.90%)
Sep 26, 2002 37.02 37.80 36.55 37.40 6,552,200 +0.40(+1.08%)
Sep 25, 2002 36.87 37.60 36.35 37.00 6,382,800 +0.23(+0.63%)
Sep 24, 2002 36.90 37.24 36.30 36.77 5,646,700 -0.43(-1.16%)
Sep 23, 2002 37.00 37.84 36.75 37.20 5,222,700 -0.30(-0.80%)
Sep 20, 2002 37.15 37.87 37.15 37.50 8,936,700 +0.35(+0.94%)
Sep 19, 2002 34.00 37.79 34.00 37.15 7,317,300 -0.90(-2.37%)
Sep 18, 2002 38.30 38.74 37.95 38.05 6,934,500 -1.20(-3.06%)
Sep 17, 2002 41.20 41.40 39.22 39.25 6,735,900 -1.70(-4.15%)
Sep 16, 2002 39.85 41.10 39.82 40.95 4,232,100 +0.80(+1.99%)
Sep 13, 2002 39.80 40.93 39.72 40.15 5,707,700 +0.78(+1.98%)
Sep 12, 2002 39.48 40.29 39.18 39.37 4,426,800 -0.12(-0.30%)
Sep 11, 2002 39.91 40.09 39.30 39.49 4,547,400 -0.44(-1.10%)
Sep 10, 2002 39.00 40.21 38.85 39.93 6,809,400 +1.26(+3.26%)
Sep 09, 2002 37.99 39.20 37.80 38.67 6,576,400 +0.68(+1.79%)
Sep 06, 2002 37.40 38.27 37.28 37.99 6,123,200 +0.89(+2.40%)
Sep 05, 2002 37.40 37.49 37.01 37.10 8,732,000 -0.69(-1.83%)
Sep 04, 2002 38.45 39.18 37.70 37.79 7,493,300 -0.63(-1.64%)
Sep 03, 2002 39.55 39.55 38.27 38.42 6,810,700 -1.13(-2.86%)
Aug 30, 2002 39.00 40.25 38.98 39.55 8,158,700 +0.55(+1.41%)
Aug 29, 2002 39.90 39.98 38.85 39.00 7,392,700 -0.93(-2.33%)
Aug 28, 2002 40.20 40.45 39.58 39.93 8,162,600 -1.37(-3.32%)
Aug 27, 2002 42.75 42.83 41.25 41.30 9,105,300 -1.23(-2.89%)
Aug 26, 2002 43.36 43.48 42.15 42.53 5,266,800 -0.62(-1.44%)
Aug 23, 2002 43.25 43.75 43.04 43.15 4,443,700 -0.58(-1.33%)
Aug 22, 2002 43.60 44.25 43.05 43.73 5,004,800 +0.14(+0.32%)
Aug 21, 2002 44.00 44.00 42.87 43.59 4,248,000 -0.02(-0.05%)
Aug 20, 2002 43.92 44.05 43.17 43.61 5,024,000 -0.78(-1.76%)
Aug 16, 2002 44.50 44.99 44.10 44.39 6,552,700 -0.11(-0.25%)
Aug 15, 2002 44.86 45.00 44.06 44.50 6,774,500 -0.51(-1.13%)
Aug 14, 2002 44.15 45.21 43.46 45.01 5,489,700 +1.10(+2.51%)
Aug 13, 2002 44.30 44.93 43.85 43.91 4,415,100 -0.39(-0.88%)
Aug 12, 2002 43.80 44.60 43.00 44.30 5,097,300 +2.38(+5.68%)
Aug 07, 2002 40.97 42.00 40.10 41.92 8,966,900 +1.40(+3.46%)
Aug 06, 2002 41.78 42.20 40.25 40.52 7,049,700 -0.42(-1.03%)
Aug 05, 2002 42.26 42.71 40.87 40.94 8,159,600 -2.01(-4.68%)
Aug 02, 2002 42.75 43.50 42.36 42.95 7,254,200 +0.45(+1.06%)
Aug 01, 2002 42.94 43.39 42.27 42.50 6,084,900 -0.44(-1.02%)
Jul 31, 2002 41.98 43.00 41.85 42.94 7,237,800 +1.20(+2.87%)
Jul 30, 2002 42.10 42.29 41.25 41.74 9,501,400 -0.80(-1.88%)
Jul 29, 2002 40.50 42.59 40.35 42.54 7,667,900 +2.34(+5.82%)
Jul 26, 2002 40.30 40.40 39.30 40.20 5,476,000 -0.22(-0.54%)
Jul 25, 2002 39.00 40.69 38.88 40.42 9,255,100 +0.87(+2.20%)
Jul 24, 2002 35.75 40.05 35.60 39.55 13,632,000 +3.58(+9.95%)
Jul 23, 2002 36.20 36.35 35.30 35.97 10,040,500 +0.47(+1.32%)
Jul 22, 2002 36.20 36.75 35.01 35.50 11,358,800 -0.70(-1.93%)
Jul 19, 2002 38.00 40.30 35.25 36.20 19,373,600 -6.18(-14.58%)
Jul 17, 2002 41.30 42.92 41.25 42.38 7,250,900 +0.28(+0.67%)
Jul 12, 2002 42.90 43.45 41.00 42.10 10,979,300 -1.30(-3.00%)
Jul 11, 2002 43.75 44.00 41.21 43.40 14,449,900 -1.21(-2.71%)
Jul 10, 2002 46.00 46.13 44.42 44.61 8,867,100 -0.66(-1.46%)
Jul 09, 2002 48.90 48.22 45.00 45.27 14,413,900 -3.58(-7.33%)
Jul 08, 2002 48.10 48.85 48.10 48.85 3,703,900 +0.75(+1.56%)
Jul 05, 2002 47.40 48.10 46.65 48.10 2,880,400 +0.62(+1.31%)
Jul 04, 2002 47.75 48.00 46.45 47.48 4,559,900 +0.00(+0.00%)
Jul 03, 2002 47.75 48.00 46.45 47.48 4,559,900 -0.27(-0.57%)
Jul 02, 2002 49.00 49.13 47.75 47.75 6,329,900 -1.27(-2.59%)
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.