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 (%)
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%)
Jul 01, 2008 63.28 64.53 63.28 64.40 9,900,001 +0.81(+1.27%)
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%)
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.