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 (%)
Jun 30, 2008 64.32 64.77 63.40 63.59 9,260,197 -0.34(-0.53%)
Jun 27, 2008 64.96 65.37 63.83 63.93 9,890,229 -0.84(-1.30%)
Jun 26, 2008 64.68 65.67 64.68 64.77 8,014,455 -0.75(-1.14%)
Jun 25, 2008 64.13 65.92 64.13 65.52 8,838,560 +1.50(+2.34%)
Jun 24, 2008 64.52 64.78 63.31 64.02 6,919,185 -0.61(-0.94%)
Jun 23, 2008 65.23 65.31 64.37 64.63 5,723,550 -0.45(-0.69%)
Jun 20, 2008 65.75 66.11 64.91 65.08 10,181,399 -0.81(-1.23%)
Jun 19, 2008 65.13 66.23 64.95 65.89 6,146,111 +0.83(+1.28%)
Jun 18, 2008 65.80 65.83 65.02 65.06 8,905,202 -0.81(-1.23%)
Jun 17, 2008 66.25 66.57 65.54 65.87 7,633,045 -0.17(-0.26%)
Jun 16, 2008 67.01 67.76 65.25 66.04 10,056,922 -1.50(-2.22%)
Jun 13, 2008 67.96 68.20 66.73 67.54 8,321,906 -0.41(-0.60%)
Jun 12, 2008 67.84 68.23 67.30 67.95 6,566,637 +0.46(+0.68%)
Jun 11, 2008 67.35 68.05 67.22 67.49 7,947,696 -0.09(-0.13%)
Jun 10, 2008 67.85 68.27 65.29 67.58 10,358,417 +2.21(+3.38%)
Jun 09, 2008 65.92 65.92 64.69 65.37 9,046,543 -0.15(-0.23%)
Jun 06, 2008 66.87 67.04 65.45 65.52 9,734,176 -1.77(-2.63%)
Jun 05, 2008 66.93 67.35 66.47 67.29 5,917,910 +0.62(+0.93%)
Jun 04, 2008 66.73 67.05 66.42 66.67 5,829,366 -0.38(-0.57%)
Jun 03, 2008 67.75 67.75 66.73 67.05 6,995,187 -0.50(-0.74%)
Jun 02, 2008 68.11 68.22 67.07 67.55 7,186,487 -0.75(-1.10%)
May 30, 2008 68.90 68.90 68.03 68.30 5,569,719 -0.53(-0.77%)
May 29, 2008 67.94 69.04 67.93 68.83 4,940,030 +0.90(+1.32%)
May 28, 2008 69.00 69.00 67.80 67.93 6,477,877 -1.08(-1.56%)
May 27, 2008 68.16 69.10 68.05 69.01 6,181,377 +0.75(+1.10%)
May 26, 2008 68.05 68.38 67.88 68.26 0 +0.00(+0.00%)
May 23, 2008 68.05 68.38 67.88 68.26 5,411,412 -0.12(-0.18%)
May 22, 2008 67.50 68.67 67.50 68.38 6,295,354 +1.11(+1.65%)
May 21, 2008 67.26 68.21 67.16 67.27 6,132,309 -0.19(-0.28%)
May 20, 2008 67.57 67.96 67.22 67.46 6,275,360 -0.57(-0.84%)
May 19, 2008 68.08 68.12 67.50 68.03 5,414,542 +0.16(+0.24%)
May 16, 2008 68.32 68.44 67.76 67.87 7,180,322 -0.20(-0.29%)
May 15, 2008 67.35 68.34 67.12 68.07 6,554,834 +0.97(+1.45%)
May 14, 2008 67.75 67.98 67.04 67.10 6,229,793 -0.15(-0.22%)
May 13, 2008 67.39 67.68 66.85 67.25 5,473,915 -0.10(-0.15%)
May 12, 2008 67.55 67.71 66.96 67.35 5,119,958 -0.16(-0.24%)
May 09, 2008 67.76 67.91 66.81 67.51 3,732,994 -0.03(-0.04%)
May 08, 2008 68.40 68.42 67.24 67.54 6,329,093 -0.47(-0.69%)
May 07, 2008 68.75 69.12 67.84 68.01 6,699,679 -0.56(-0.82%)
May 06, 2008 68.41 68.72 67.87 68.57 5,332,708 +0.00(+0.00%)
May 05, 2008 69.29 69.72 68.32 68.57 5,009,693 -0.53(-0.77%)
May 02, 2008 69.02 69.82 68.77 69.10 7,120,537 +0.60(+0.88%)
May 01, 2008 68.46 68.75 68.03 68.50 5,720,887 -0.03(-0.04%)
Apr 30, 2008 67.81 69.39 67.81 68.53 6,561,287 +0.33(+0.48%)
Apr 29, 2008 68.21 68.50 67.78 68.20 4,848,395 +0.04(+0.06%)
Apr 28, 2008 67.55 68.70 67.29 68.16 8,480,319 +0.54(+0.80%)
Apr 25, 2008 68.30 68.35 67.21 67.62 8,427,149 -0.38(-0.56%)
Apr 24, 2008 68.81 69.59 68.00 68.00 10,145,383 -0.99(-1.43%)
Apr 23, 2008 69.10 69.97 68.79 68.99 6,304,361 -0.11(-0.16%)
Apr 22, 2008 69.74 69.85 68.63 69.10 7,486,507 -0.80(-1.14%)
Apr 21, 2008 70.09 70.77 69.83 69.90 5,314,235 -0.70(-0.99%)
Apr 18, 2008 71.55 71.59 69.86 70.60 8,110,379 -0.17(-0.24%)
Apr 17, 2008 70.77 71.28 70.37 70.77 4,670,713 -0.34(-0.48%)
Apr 16, 2008 71.68 71.68 70.39 71.11 7,591,425 -0.11(-0.15%)
Apr 15, 2008 71.25 71.46 70.78 71.22 3,739,823 +0.27(+0.38%)
Apr 14, 2008 71.40 71.87 70.92 70.95 4,760,528 -0.45(-0.63%)
Apr 11, 2008 71.69 71.83 71.11 71.40 4,301,973 -0.30(-0.42%)
Apr 10, 2008 70.84 72.08 70.74 71.70 6,035,513 +0.73(+1.03%)
Apr 09, 2008 71.18 71.33 70.62 70.97 4,305,129 -0.31(-0.43%)
Apr 08, 2008 71.40 71.69 71.13 71.28 5,376,671 -0.58(-0.81%)
Apr 07, 2008 71.91 72.06 71.15 71.86 5,689,088 +0.33(+0.46%)
Apr 04, 2008 71.50 72.12 71.30 71.53 4,569,539 +0.13(+0.18%)
Apr 03, 2008 71.06 71.90 71.06 71.40 4,699,087 -0.02(-0.03%)
Apr 02, 2008 71.70 71.93 71.24 71.42 5,123,012 -0.71(-0.98%)
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.