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, 2008 69.88 71.69 69.88 71.27 10,903,049 +1.61(+2.31%)
Sep 29, 2008 70.83 72.28 68.81 69.66 11,405,550 -2.05(-2.86%)
Sep 26, 2008 70.30 72.13 70.30 71.71 0 +0.41(+0.58%)
Sep 25, 2008 70.41 71.99 70.29 71.30 6,851,513 +1.20(+1.71%)
Sep 24, 2008 70.36 71.12 69.51 70.10 9,390,023 -0.65(-0.92%)
Sep 23, 2008 71.14 72.33 70.57 70.75 7,294,521 -0.33(-0.46%)
Sep 22, 2008 72.92 73.19 70.81 71.08 7,445,590 -2.11(-2.88%)
Sep 19, 2008 73.63 75.25 72.32 73.19 0 -0.04(-0.05%)
Sep 18, 2008 71.98 74.18 71.53 73.23 13,129,644 +1.55(+2.16%)
Sep 17, 2008 72.63 73.50 71.53 71.68 13,498,212 -1.30(-1.78%)
Sep 16, 2008 71.41 73.20 71.41 72.98 11,356,159 +0.63(+0.87%)
Sep 15, 2008 72.08 73.56 72.08 72.35 9,174,482 -0.80(-1.09%)
Sep 12, 2008 72.22 73.20 72.06 73.15 6,930,427 +0.53(+0.73%)
Sep 11, 2008 71.53 72.69 71.03 72.62 8,128,918 +0.79(+1.10%)
Sep 10, 2008 71.26 71.99 70.42 71.83 10,301,278 +0.83(+1.17%)
Sep 09, 2008 69.97 71.38 69.97 71.00 11,337,395 +0.66(+0.94%)
Sep 08, 2008 69.34 70.53 69.22 70.34 6,948,825 +1.42(+2.06%)
Sep 05, 2008 68.14 69.15 68.14 68.92 0 +0.53(+0.77%)
Sep 04, 2008 68.99 69.83 68.30 68.39 5,990,072 -0.80(-1.16%)
Sep 03, 2008 68.95 69.30 68.48 69.19 5,213,231 -0.27(-0.39%)
Sep 02, 2008 68.89 70.55 68.86 69.46 6,397,527 +0.98(+1.43%)
Aug 29, 2008 69.18 69.48 68.43 68.48 0 -0.71(-1.03%)
Aug 28, 2008 69.37 69.46 68.88 69.19 3,326,027 -0.01(-0.01%)
Aug 27, 2008 68.58 69.21 68.26 69.20 2,960,040 +0.50(+0.73%)
Aug 26, 2008 69.15 69.31 68.46 68.70 4,386,160 -0.35(-0.51%)
Aug 25, 2008 69.60 69.90 68.75 69.05 3,998,912 -0.85(-1.22%)
Aug 22, 2008 69.56 70.20 69.39 69.90 0 +0.51(+0.73%)
Aug 21, 2008 69.51 69.66 68.65 69.39 5,647,344 -0.46(-0.66%)
Aug 20, 2008 70.37 70.37 69.40 69.85 4,082,665 -0.25(-0.36%)
Aug 19, 2008 69.40 70.49 69.23 70.10 6,164,637 +0.29(+0.42%)
Aug 18, 2008 70.46 70.65 69.55 69.81 4,405,615 -0.39(-0.56%)
Aug 15, 2008 70.20 70.43 69.77 70.20 0 +0.26(+0.37%)
Aug 14, 2008 69.77 70.83 69.13 69.94 5,605,162 +0.20(+0.29%)
Aug 13, 2008 69.35 70.13 69.21 69.74 6,085,780 +0.12(+0.17%)
Aug 12, 2008 69.40 69.85 68.95 69.62 5,342,230 +0.35(+0.51%)
Aug 11, 2008 69.35 69.48 68.76 69.27 6,004,407 -0.08(-0.12%)
Aug 08, 2008 67.94 69.46 67.85 69.35 8,564,680 +1.40(+2.06%)
Aug 07, 2008 68.45 68.50 67.80 67.95 5,769,424 -0.59(-0.86%)
Aug 06, 2008 68.46 68.54 67.96 68.54 5,151,384 +0.02(+0.03%)
Aug 05, 2008 67.98 68.79 67.57 68.52 12,079,978 +0.85(+1.26%)
Aug 04, 2008 66.71 67.95 66.63 67.67 9,716,945 +1.04(+1.56%)
Aug 01, 2008 66.82 67.40 66.36 66.63 7,640,076 +0.07(+0.11%)
Jul 31, 2008 66.80 67.43 66.42 66.56 7,317,582 -0.35(-0.52%)
Jul 30, 2008 67.25 67.63 66.57 66.91 7,876,539 -0.07(-0.10%)
Jul 29, 2008 66.98 67.25 66.54 66.98 8,205,640 +0.27(+0.40%)
Jul 28, 2008 67.21 67.30 66.29 66.71 4,495,272 -0.51(-0.76%)
Jul 25, 2008 67.75 67.94 66.73 67.22 9,275,932 -0.18(-0.27%)
Jul 24, 2008 67.85 68.02 66.94 67.40 5,342,412 -0.32(-0.47%)
Jul 23, 2008 66.49 67.86 65.51 67.72 9,255,827 +1.53(+2.31%)
Jul 22, 2008 64.62 66.36 64.12 66.19 8,881,343 +1.74(+2.70%)
Jul 21, 2008 65.80 65.80 64.26 64.45 5,265,273 -0.96(-1.47%)
Jul 18, 2008 65.45 65.74 64.81 65.41 7,075,817 -0.12(-0.18%)
Jul 17, 2008 66.49 66.49 64.35 65.53 10,344,459 -0.56(-0.85%)
Jul 16, 2008 65.77 66.13 65.05 66.09 5,708,528 +0.52(+0.79%)
Jul 15, 2008 64.36 65.85 64.13 65.57 8,423,481 +0.66(+1.02%)
Jul 14, 2008 65.15 65.52 64.31 64.91 6,182,260 +0.25(+0.39%)
Jul 11, 2008 65.01 65.35 63.94 64.66 9,117,672 -0.93(-1.42%)
Jul 10, 2008 65.50 65.74 64.77 65.59 6,384,039 +0.24(+0.37%)
Jul 09, 2008 65.99 66.16 65.09 65.35 6,353,230 -0.48(-0.73%)
Jul 08, 2008 66.41 66.80 65.59 65.83 9,145,126 -0.79(-1.19%)
Jul 07, 2008 66.72 67.00 66.09 66.62 7,867,651 -0.15(-0.22%)
Jul 04, 2008 65.71 66.91 65.71 66.77 5,573,082 +0.00(+0.00%)
Jul 03, 2008 65.71 66.91 65.71 66.77 5,573,082 +1.01(+1.54%)
Jul 02, 2008 64.51 65.99 64.45 65.76 9,355,927 +1.36(+2.11%)
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.