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 (%)
Dec 31, 2008 55.03 55.57 54.61 54.77 5,024,308 -0.11(-0.20%)
Dec 30, 2008 54.11 55.02 54.09 54.88 5,010,549 +0.81(+1.50%)
Dec 29, 2008 54.81 55.07 53.42 54.07 4,708,593 -0.49(-0.90%)
Dec 26, 2008 54.69 55.12 54.27 54.56 2,854,957 +0.02(+0.04%)
Dec 24, 2008 54.25 54.84 54.07 54.54 2,051,607 +0.37(+0.68%)
Dec 23, 2008 53.77 55.24 53.66 54.17 6,250,434 +0.42(+0.78%)
Dec 22, 2008 54.28 54.85 52.96 53.75 5,738,695 -0.34(-0.63%)
Dec 19, 2008 54.84 55.49 53.83 54.09 11,422,023 -0.62(-1.13%)
Dec 18, 2008 54.62 55.38 54.38 54.71 10,270,562 +0.38(+0.70%)
Dec 17, 2008 53.77 54.91 53.26 54.33 8,062,750 +0.12(+0.22%)
Dec 16, 2008 52.91 54.42 52.51 54.21 9,408,882 +1.79(+3.41%)
Dec 15, 2008 52.41 52.87 51.12 52.42 6,148,659 +0.39(+0.75%)
Dec 12, 2008 51.55 52.34 51.01 52.03 6,984,443 -0.68(-1.29%)
Dec 11, 2008 53.00 54.00 52.43 52.71 5,699,459 -0.30(-0.57%)
Dec 10, 2008 52.62 53.47 52.27 53.01 5,651,137 +0.74(+1.42%)
Dec 09, 2008 53.42 53.63 51.96 52.27 7,472,046 -1.33(-2.48%)
Dec 08, 2008 54.39 54.50 52.86 53.60 9,974,107 +0.23(+0.43%)
Dec 05, 2008 52.41 54.51 51.37 53.37 9,936,157 +1.04(+1.99%)
Dec 04, 2008 53.66 54.51 51.82 52.33 7,775,200 -1.75(-3.24%)
Dec 03, 2008 53.58 54.23 52.48 54.08 10,379,078 -0.37(-0.68%)
Dec 02, 2008 54.51 54.84 53.11 54.45 7,039,171 +0.81(+1.51%)
Dec 01, 2008 55.56 56.40 53.54 53.64 7,918,136 -3.06(-5.40%)
Nov 28, 2008 55.18 56.81 55.01 56.70 3,526,321 +1.77(+3.22%)
Nov 26, 2008 53.88 55.03 52.53 54.93 8,115,508 +0.93(+1.72%)
Nov 25, 2008 55.71 56.86 52.64 54.00 11,302,386 -1.66(-2.98%)
Nov 24, 2008 54.90 56.91 52.92 55.66 14,418,367 +1.07(+1.96%)
Nov 21, 2008 51.24 54.78 49.74 54.59 17,891,292 +4.30(+8.55%)
Nov 20, 2008 51.59 53.95 50.00 50.29 13,542,773 -1.81(-3.47%)
Nov 19, 2008 52.81 54.40 51.80 52.10 11,360,064 -1.04(-1.96%)
Nov 18, 2008 52.02 53.88 51.11 53.14 13,268,764 +0.17(+0.32%)
Nov 17, 2008 53.47 54.79 52.60 52.97 8,530,188 -0.55(-1.03%)
Nov 14, 2008 54.78 56.13 52.11 53.52 0 -2.07(-3.72%)
Nov 13, 2008 53.28 55.69 52.01 55.59 10,991,544 +2.49(+4.69%)
Nov 12, 2008 54.12 55.06 52.92 53.10 7,447,732 -1.98(-3.59%)
Nov 11, 2008 54.63 56.12 53.47 55.08 7,532,109 +0.47(+0.86%)
Nov 10, 2008 56.38 56.39 53.75 54.61 7,633,290 -0.75(-1.35%)
Nov 07, 2008 55.30 56.17 54.24 55.36 9,906,829 +0.51(+0.93%)
Nov 06, 2008 56.42 57.40 54.10 54.85 10,154,595 -2.16(-3.79%)
Nov 05, 2008 58.53 59.05 56.65 57.01 8,610,305 -1.33(-2.28%)
Nov 04, 2008 58.49 59.23 57.74 58.34 6,682,672 +0.87(+1.51%)
Nov 03, 2008 56.97 57.86 56.50 57.47 5,566,963 +0.46(+0.81%)
Oct 31, 2008 57.00 57.99 56.25 57.01 9,416,130 -0.07(-0.12%)
Oct 30, 2008 56.22 57.68 55.82 57.08 10,030,825 +2.08(+3.78%)
Oct 29, 2008 55.86 57.48 54.22 55.00 9,255,873 -0.83(-1.49%)
Oct 28, 2008 52.65 56.50 52.16 55.83 12,930,080 +4.34(+8.43%)
Oct 27, 2008 52.18 53.77 50.72 51.49 9,168,590 -0.27(-0.52%)
Oct 24, 2008 50.51 53.01 50.41 51.76 10,365,459 -1.72(-3.22%)
Oct 23, 2008 53.73 54.62 51.06 53.48 11,878,317 -0.16(-0.30%)
Oct 22, 2008 53.99 54.86 52.39 53.64 9,405,427 -1.36(-2.47%)
Oct 21, 2008 55.99 56.63 54.70 55.00 9,079,776 -1.76(-3.10%)
Oct 20, 2008 54.54 56.76 53.85 56.76 13,080,357 +2.88(+5.35%)
Oct 17, 2008 51.87 55.48 51.75 53.88 14,242,339 +0.80(+1.51%)
Oct 16, 2008 51.39 53.25 50.66 53.08 19,697,190 +1.83(+3.57%)
Oct 15, 2008 54.15 54.72 50.65 51.25 22,994,024 -3.15(-5.79%)
Oct 14, 2008 56.28 58.70 53.26 54.40 34,963,648 -7.37(-11.93%)
Oct 13, 2008 59.33 62.24 58.55 61.77 13,334,473 +3.97(+6.87%)
Oct 10, 2008 57.68 62.78 53.21 57.80 21,549,696 -1.72(-2.89%)
Oct 09, 2008 63.76 64.45 59.51 59.52 15,361,392 -4.09(-6.43%)
Oct 08, 2008 64.35 65.78 62.77 63.61 12,963,556 -1.51(-2.32%)
Oct 07, 2008 67.25 67.85 64.69 65.12 12,900,315 -1.52(-2.28%)
Oct 06, 2008 67.62 69.27 64.75 66.64 15,854,694 -2.36(-3.42%)
Oct 03, 2008 71.57 71.60 68.66 69.00 0 -1.91(-2.69%)
Oct 02, 2008 71.18 72.24 70.77 70.91 10,862,546 -0.73(-1.02%)
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.