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 31, 2006 63.71 63.74 63.06 63.44 3,627,500 -0.09(-0.14%)
Oct 30, 2006 63.64 63.80 63.33 63.53 2,534,900 -0.01(-0.02%)
Oct 27, 2006 63.62 63.76 63.38 63.54 2,975,500 -0.28(-0.44%)
Oct 26, 2006 63.46 63.98 63.40 63.82 4,582,500 +0.18(+0.28%)
Oct 25, 2006 63.30 63.90 62.94 63.64 6,068,000 +0.44(+0.70%)
Oct 24, 2006 62.95 63.48 62.70 63.20 8,868,900 +0.02(+0.03%)
Oct 23, 2006 62.69 63.60 62.62 63.18 4,842,700 +0.37(+0.59%)
Oct 20, 2006 62.97 63.19 62.42 62.81 4,814,000 -0.01(-0.02%)
Oct 19, 2006 63.02 63.25 62.47 62.82 3,842,000 -0.37(-0.59%)
Oct 18, 2006 62.65 63.25 62.36 63.19 6,167,200 +0.82(+1.31%)
Oct 17, 2006 62.43 62.75 62.24 62.37 3,829,400 -0.31(-0.49%)
Oct 16, 2006 62.27 62.82 62.26 62.68 3,871,600 +0.23(+0.37%)
Oct 13, 2006 62.55 62.63 61.95 62.45 6,574,000 -0.40(-0.64%)
Oct 12, 2006 63.50 63.50 62.16 62.85 10,942,300 -1.01(-1.58%)
Oct 11, 2006 62.62 64.13 62.62 63.86 6,152,700 +0.45(+0.71%)
Oct 10, 2006 63.72 63.84 63.14 63.41 5,210,800 -0.31(-0.49%)
Oct 09, 2006 64.30 64.50 63.47 63.72 4,414,500 -0.70(-1.09%)
Oct 06, 2006 64.56 64.78 64.17 64.42 4,038,900 -0.36(-0.56%)
Oct 05, 2006 64.60 64.90 64.10 64.78 3,999,600 -0.13(-0.20%)
Oct 04, 2006 64.81 65.20 64.45 64.91 3,626,200 +0.25(+0.39%)
Oct 03, 2006 64.25 65.04 64.05 64.66 5,275,700 +0.33(+0.51%)
Oct 02, 2006 65.19 65.30 64.17 64.33 4,931,000 -0.93(-1.43%)
Sep 29, 2006 65.05 65.42 65.05 65.26 3,031,200 -0.04(-0.06%)
Sep 28, 2006 65.77 65.87 65.20 65.30 3,405,500 -0.61(-0.93%)
Sep 27, 2006 65.43 65.99 65.16 65.91 4,217,300 +0.48(+0.73%)
Sep 26, 2006 65.32 65.49 65.04 65.43 3,804,800 +0.36(+0.55%)
Sep 25, 2006 64.64 65.42 64.43 65.07 5,095,100 +0.79(+1.23%)
Sep 22, 2006 64.48 64.59 64.05 64.28 3,657,400 -0.33(-0.51%)
Sep 21, 2006 65.12 65.44 64.41 64.61 3,634,900 -0.51(-0.78%)
Sep 20, 2006 65.03 65.39 64.76 65.12 3,859,300 +0.35(+0.54%)
Sep 19, 2006 64.47 64.87 64.25 64.77 2,760,800 +0.29(+0.45%)
Sep 18, 2006 65.34 65.47 64.34 64.48 4,116,900 -0.55(-0.85%)
Sep 15, 2006 64.70 65.12 64.65 65.03 5,788,000 +0.48(+0.74%)
Sep 14, 2006 64.64 64.87 64.50 64.55 3,392,300 -0.09(-0.14%)
Sep 13, 2006 64.75 64.85 64.42 64.64 6,456,300 -0.56(-0.86%)
Sep 12, 2006 64.94 65.20 64.49 65.20 3,480,700 +0.48(+0.74%)
Sep 11, 2006 64.47 64.88 64.37 64.72 2,529,000 -0.01(-0.02%)
Sep 08, 2006 65.03 65.03 64.30 64.73 3,109,500 +0.51(+0.79%)
Sep 07, 2006 64.31 64.63 64.10 64.22 3,953,700 -0.71(-1.09%)
Sep 06, 2006 64.93 65.10 64.78 64.93 2,888,400 -0.27(-0.41%)
Sep 05, 2006 65.20 65.41 65.18 65.20 2,634,600 -0.21(-0.32%)
Sep 01, 2006 65.72 65.75 65.19 65.41 2,725,600 +0.13(+0.20%)
Aug 31, 2006 65.40 65.73 65.27 65.28 2,498,000 -0.36(-0.55%)
Aug 30, 2006 65.49 65.99 65.45 65.64 4,616,000 -0.17(-0.26%)
Aug 29, 2006 64.86 65.90 64.86 65.81 6,725,800 +0.81(+1.25%)
Aug 28, 2006 63.87 65.07 63.87 65.00 4,664,800 +0.82(+1.28%)
Aug 25, 2006 64.00 64.38 63.73 64.18 2,673,300 +0.04(+0.06%)
Aug 24, 2006 64.00 64.56 63.85 64.14 4,266,400 +0.07(+0.11%)
Aug 23, 2006 63.45 64.14 63.31 64.07 3,815,500 +0.33(+0.52%)
Aug 22, 2006 63.24 63.83 63.20 63.74 3,142,600 +0.44(+0.70%)
Aug 21, 2006 63.07 63.48 63.00 63.30 2,342,600 +0.29(+0.46%)
Aug 18, 2006 62.62 63.10 62.31 63.01 3,300,800 +0.35(+0.56%)
Aug 17, 2006 63.20 63.29 62.42 62.66 4,791,500 -0.63(-1.00%)
Aug 16, 2006 63.45 63.58 63.13 63.29 3,387,100 -0.30(-0.47%)
Aug 15, 2006 63.99 64.00 63.42 63.59 4,445,000 -0.36(-0.56%)
Aug 14, 2006 63.30 63.96 63.30 63.95 4,108,000 +0.62(+0.98%)
Aug 11, 2006 62.99 63.47 62.96 63.33 1,966,900 +0.13(+0.21%)
Aug 10, 2006 62.81 63.48 62.81 63.20 3,087,900 +0.36(+0.57%)
Aug 09, 2006 63.41 63.94 62.84 62.84 3,130,300 -0.78(-1.23%)
Aug 08, 2006 63.49 63.81 63.33 63.62 3,129,900 +0.46(+0.73%)
Aug 07, 2006 63.11 63.24 62.00 63.16 2,963,600 -0.01(-0.02%)
Aug 04, 2006 62.80 63.37 62.55 63.17 3,070,700 +0.33(+0.53%)
Aug 03, 2006 63.21 63.39 62.83 62.84 3,586,400 -0.36(-0.57%)
Aug 02, 2006 62.95 63.24 62.37 63.20 4,249,300 +0.03(+0.05%)
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.