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 (%)
Oct 29, 2004 49.32 49.82 49.29 49.58 3,974,000 +0.04(+0.08%)
Oct 28, 2004 49.39 49.95 49.33 49.54 3,716,400 -0.11(-0.22%)
Oct 27, 2004 48.40 49.71 48.15 49.65 4,672,500 +1.20(+2.48%)
Oct 26, 2004 48.22 48.48 47.91 48.45 4,663,900 +0.22(+0.46%)
Oct 25, 2004 48.20 48.38 48.00 48.23 2,998,100 -0.25(-0.52%)
Oct 22, 2004 49.00 49.23 48.44 48.48 2,378,500 -0.38(-0.78%)
Oct 21, 2004 48.67 49.09 48.35 48.86 3,414,600 +0.03(+0.06%)
Oct 20, 2004 49.21 49.40 48.55 48.83 3,450,200 -0.37(-0.75%)
Oct 19, 2004 49.15 49.58 49.06 49.20 4,673,800 +0.21(+0.43%)
Oct 18, 2004 49.62 49.89 48.75 48.99 3,975,200 +0.69(+1.43%)
Oct 15, 2004 48.14 48.47 48.00 48.30 4,035,500 +0.45(+0.94%)
Oct 14, 2004 47.83 48.29 47.81 47.85 2,584,200 -0.20(-0.42%)
Oct 13, 2004 48.37 48.51 47.65 48.05 3,804,700 -0.24(-0.50%)
Oct 12, 2004 48.65 48.76 48.28 48.29 3,376,300 -0.44(-0.90%)
Oct 11, 2004 48.75 48.98 48.51 48.73 1,562,600 -0.07(-0.14%)
Oct 08, 2004 48.98 49.23 48.71 48.80 2,805,100 -0.21(-0.43%)
Oct 07, 2004 48.91 49.33 48.82 49.01 3,374,800 -0.29(-0.59%)
Oct 06, 2004 49.50 49.63 49.15 49.30 5,409,100 -0.05(-0.10%)
Oct 05, 2004 50.15 50.39 49.30 49.35 6,023,700 -0.39(-0.78%)
Oct 04, 2004 50.45 50.67 49.58 49.74 5,176,400 -0.34(-0.68%)
Oct 01, 2004 49.40 50.16 49.16 50.08 6,751,200 +1.43(+2.94%)
Sep 30, 2004 49.15 49.60 48.54 48.65 10,734,700 +0.55(+1.14%)
Sep 29, 2004 48.10 48.14 47.52 48.10 5,955,600 +0.00(+0.00%)
Sep 28, 2004 48.50 48.60 48.10 48.10 4,903,800 +0.07(+0.15%)
Sep 27, 2004 47.37 48.37 47.37 48.03 3,937,000 -0.29(-0.60%)
Sep 24, 2004 48.45 48.66 48.14 48.32 4,296,100 -0.20(-0.41%)
Sep 23, 2004 48.60 48.85 48.33 48.52 3,511,900 -0.17(-0.35%)
Sep 22, 2004 48.69 49.06 48.52 48.69 4,163,300 -0.25(-0.51%)
Sep 21, 2004 49.16 49.21 48.83 48.94 4,475,600 -0.22(-0.45%)
Sep 20, 2004 49.70 49.80 49.15 49.16 3,867,800 -0.54(-1.09%)
Sep 17, 2004 49.18 49.85 49.06 49.70 5,517,700 +0.73(+1.49%)
Sep 16, 2004 49.55 49.58 48.80 48.97 5,434,700 -0.53(-1.07%)
Sep 15, 2004 49.90 49.95 49.24 49.50 7,991,300 -1.03(-2.04%)
Sep 14, 2004 50.68 51.07 50.40 50.53 3,729,400 -0.15(-0.30%)
Sep 13, 2004 50.33 50.70 50.23 50.68 2,759,000 +0.35(+0.70%)
Sep 10, 2004 50.15 50.42 49.92 50.33 3,158,300 +0.03(+0.06%)
Sep 09, 2004 50.20 50.63 50.15 50.30 3,813,300 +0.60(+1.21%)
Sep 08, 2004 50.79 50.79 49.65 49.70 6,779,700 -1.35(-2.64%)
Sep 07, 2004 50.60 51.20 50.60 51.05 2,893,400 +0.21(+0.41%)
Sep 03, 2004 50.75 51.08 50.55 50.84 2,350,600 +0.22(+0.43%)
Sep 02, 2004 50.50 50.72 50.30 50.62 3,825,800 +0.88(+1.77%)
Sep 01, 2004 50.06 50.13 49.42 49.74 2,952,300 -0.26(-0.52%)
Aug 31, 2004 49.35 50.02 49.35 50.00 3,724,800 +0.63(+1.28%)
Aug 30, 2004 49.20 49.71 49.15 49.37 2,585,400 +0.10(+0.20%)
Aug 27, 2004 49.47 49.53 49.19 49.27 3,202,100 -0.14(-0.28%)
Aug 26, 2004 49.21 49.77 49.16 49.41 4,360,900 +0.41(+0.84%)
Aug 25, 2004 49.37 49.38 48.41 49.00 6,299,300 -0.37(-0.75%)
Aug 24, 2004 49.88 50.03 49.12 49.37 4,428,400 -0.51(-1.02%)
Aug 23, 2004 49.95 50.12 49.77 49.88 3,146,400 -0.11(-0.22%)
Aug 20, 2004 50.25 50.40 49.72 49.99 4,344,800 -0.19(-0.38%)
Aug 19, 2004 50.06 50.30 50.00 50.18 3,069,100 -0.09(-0.18%)
Aug 18, 2004 50.28 50.42 49.95 50.27 3,931,100 -0.05(-0.10%)
Aug 17, 2004 50.72 50.84 50.00 50.32 3,868,800 -0.56(-1.10%)
Aug 16, 2004 50.90 50.90 50.01 50.88 3,745,400 -0.01(-0.02%)
Aug 13, 2004 50.96 51.12 50.57 50.89 2,632,600 -0.24(-0.47%)
Aug 12, 2004 51.40 51.65 50.80 51.13 3,447,400 -0.64(-1.24%)
Aug 11, 2004 51.05 51.80 50.93 51.77 3,978,400 +0.68(+1.33%)
Aug 10, 2004 50.77 51.10 50.40 51.09 2,937,400 +0.29(+0.57%)
Aug 09, 2004 50.70 51.00 50.56 50.80 2,834,100 -0.05(-0.10%)
Aug 06, 2004 51.50 51.68 50.81 50.85 5,289,000 -0.66(-1.28%)
Aug 05, 2004 51.90 51.94 51.34 51.51 3,598,500 -0.45(-0.87%)
Aug 04, 2004 50.85 52.25 50.79 51.96 4,747,400 +0.76(+1.48%)
Aug 03, 2004 51.00 51.40 51.00 51.20 3,338,100 +0.12(+0.23%)
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.