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 31, 2015 92.94 93.33 92.64 92.93 5,328,039 -0.60(-0.64%)
Aug 28, 2015 93.00 93.84 92.78 93.53 6,002,311 -0.07(-0.07%)
Aug 27, 2015 93.50 93.99 91.86 93.60 6,689,958 +1.11(+1.20%)
Aug 26, 2015 91.72 92.63 89.69 92.49 7,614,142 +2.85(+3.18%)
Aug 25, 2015 94.14 94.14 89.55 89.64 8,258,108 -2.19(-2.38%)
Aug 24, 2015 91.58 94.47 76.48 91.83 13,366,829 -4.42(-4.59%)
Aug 21, 2015 97.20 97.64 96.10 96.25 7,514,382 -1.73(-1.77%)
Aug 20, 2015 98.31 98.60 97.98 97.98 3,956,831 -1.01(-1.02%)
Aug 19, 2015 99.38 99.68 98.64 98.99 3,903,528 -0.78(-0.78%)
Aug 18, 2015 99.50 100.42 99.50 99.77 4,578,478 -0.09(-0.09%)
Aug 17, 2015 98.82 100.09 98.75 99.86 3,253,117 +0.63(+0.63%)
Aug 14, 2015 98.83 99.27 98.70 99.23 3,375,670 +0.44(+0.45%)
Aug 13, 2015 98.40 99.23 98.03 98.79 4,190,645 +0.41(+0.42%)
Aug 12, 2015 98.04 98.43 97.00 98.38 3,784,447 -0.24(-0.24%)
Aug 11, 2015 98.60 98.75 98.16 98.62 3,581,332 -0.47(-0.47%)
Aug 10, 2015 99.52 99.66 98.89 99.09 4,753,723 -0.01(-0.01%)
Aug 07, 2015 99.01 99.45 98.72 99.10 4,608,259 -0.05(-0.05%)
Aug 06, 2015 99.66 100.61 99.09 99.15 6,224,011 -0.04(-0.04%)
Aug 05, 2015 98.02 99.35 97.89 99.19 4,320,428 +1.38(+1.41%)
Aug 04, 2015 97.30 98.00 97.18 97.81 3,954,782 +0.36(+0.37%)
Aug 03, 2015 96.19 97.48 96.17 97.45 3,711,055 +1.10(+1.14%)
Jul 31, 2015 97.17 97.17 96.20 96.35 5,049,588 -0.28(-0.29%)
Jul 30, 2015 96.18 96.88 96.15 96.63 3,380,683 +0.10(+0.10%)
Jul 29, 2015 96.18 96.77 96.05 96.53 3,851,061 +0.42(+0.44%)
Jul 28, 2015 96.23 96.23 95.64 96.11 4,937,124 +0.45(+0.47%)
Jul 27, 2015 96.03 96.42 95.33 95.66 4,783,362 -0.52(-0.54%)
Jul 24, 2015 96.67 96.89 96.09 96.18 3,631,735 -0.69(-0.71%)
Jul 23, 2015 97.00 97.37 96.46 96.87 2,742,887 -0.30(-0.31%)
Jul 22, 2015 97.02 97.48 96.80 97.17 3,371,302 +0.24(+0.25%)
Jul 21, 2015 97.48 97.48 96.84 96.93 3,065,446 -0.38(-0.39%)
Jul 20, 2015 97.08 97.48 96.80 97.31 3,391,794 +0.53(+0.55%)
Jul 17, 2015 96.54 96.82 96.05 96.78 3,573,604 -0.12(-0.12%)
Jul 16, 2015 97.09 97.34 96.87 96.90 4,253,038 +0.55(+0.57%)
Jul 15, 2015 97.07 97.34 96.32 96.35 5,464,652 -0.78(-0.80%)
Jul 14, 2015 97.40 97.48 96.73 97.13 4,479,374 -0.09(-0.09%)
Jul 13, 2015 96.30 97.49 96.16 97.22 7,263,805 +1.67(+1.75%)
Jul 10, 2015 95.42 96.27 95.01 95.55 7,233,607 +0.96(+1.01%)
Jul 09, 2015 97.34 97.35 94.08 94.59 9,932,338 -1.02(-1.07%)
Jul 08, 2015 95.71 96.28 95.51 95.61 6,054,968 -0.79(-0.82%)
Jul 07, 2015 94.78 96.66 94.54 96.40 7,724,804 +2.00(+2.12%)
Jul 06, 2015 94.04 94.92 94.01 94.40 4,952,423 -0.26(-0.27%)
Jul 02, 2015 94.60 94.66 94.66 94.66 3,209,600 +0.14(+0.15%)
Jul 01, 2015 93.80 94.57 93.55 94.52 4,808,627 +1.18(+1.26%)
Jun 30, 2015 94.51 94.70 93.26 93.34 4,188,466 -0.35(-0.37%)
Jun 29, 2015 94.40 94.76 93.62 93.69 3,625,633 -1.22(-1.29%)
Jun 26, 2015 95.10 95.45 94.83 94.91 5,119,566 +0.08(+0.08%)
Jun 25, 2015 95.75 95.96 94.83 94.83 4,422,498 -0.46(-0.48%)
Jun 24, 2015 95.26 95.77 95.26 95.29 4,742,043 -0.31(-0.32%)
Jun 23, 2015 95.61 95.74 95.14 95.60 3,679,920 +0.00(+0.00%)
Jun 22, 2015 95.00 95.88 95.00 95.60 3,626,696 +0.74(+0.78%)
Jun 19, 2015 94.88 95.31 94.72 94.86 5,463,283 -0.37(-0.39%)
Jun 18, 2015 94.33 95.52 94.12 95.23 4,035,361 +1.18(+1.25%)
Jun 17, 2015 93.57 94.27 93.25 94.05 3,108,880 +0.50(+0.53%)
Jun 16, 2015 92.77 93.71 92.58 93.55 2,728,719 +0.91(+0.98%)
Jun 15, 2015 93.27 93.42 92.54 92.64 7,202,995 -1.10(-1.17%)
Jun 12, 2015 93.96 94.07 93.44 93.74 3,748,513 -0.35(-0.37%)
Jun 11, 2015 94.00 94.29 93.89 94.09 3,020,139 +0.40(+0.43%)
Jun 10, 2015 93.37 94.08 93.13 93.69 3,891,995 +0.62(+0.67%)
Jun 09, 2015 92.80 93.32 92.72 93.07 3,411,921 +0.23(+0.25%)
Jun 08, 2015 93.30 93.41 92.74 92.84 4,466,607 -0.21(-0.23%)
Jun 05, 2015 93.87 93.95 92.90 93.05 4,741,155 -1.09(-1.16%)
Jun 04, 2015 95.01 95.62 94.12 94.14 4,793,506 -1.16(-1.22%)
Jun 03, 2015 95.82 96.00 95.15 95.30 3,249,022 -0.75(-0.78%)
Jun 02, 2015 95.63 96.35 95.37 96.05 3,960,876 +0.08(+0.08%)
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.