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 (%)
Feb 28, 2017 109.05 110.60 109.05 110.38 4,684,647 +1.11(+1.02%)
Feb 27, 2017 109.69 109.88 109.23 109.27 3,468,248 -0.56(-0.51%)
Feb 24, 2017 109.50 109.92 109.33 109.83 3,991,764 +0.29(+0.26%)
Feb 23, 2017 109.12 110.00 109.12 109.54 3,382,588 +0.13(+0.12%)
Feb 22, 2017 109.37 109.78 109.17 109.41 3,815,267 +0.05(+0.05%)
Feb 21, 2017 108.07 109.50 107.95 109.36 5,370,662 +1.21(+1.12%)
Feb 17, 2017 108.15 108.15 108.15 0 +0.03(+0.03%)
Feb 16, 2017 107.15 108.18 106.32 108.12 5,559,403 +1.39(+1.30%)
Feb 15, 2017 105.35 107.25 104.77 106.73 7,615,251 -0.19(-0.18%)
Feb 14, 2017 106.17 107.00 105.67 106.92 5,663,435 +0.40(+0.38%)
Feb 13, 2017 106.50 106.69 105.88 106.52 3,464,258 +0.42(+0.40%)
Feb 10, 2017 105.83 106.34 105.59 106.10 2,475,506 +0.13(+0.12%)
Feb 09, 2017 105.69 106.49 105.02 105.97 4,012,387 +0.28(+0.26%)
Feb 08, 2017 105.50 106.23 105.25 105.69 3,407,014 +0.08(+0.08%)
Feb 07, 2017 104.63 105.90 104.63 105.61 3,980,353 +1.04(+0.99%)
Feb 06, 2017 105.10 105.24 104.53 104.57 4,355,209 -0.54(-0.51%)
Feb 03, 2017 104.44 105.77 104.06 105.11 4,287,147 +1.08(+1.04%)
Feb 02, 2017 103.76 104.39 103.29 104.03 3,213,734 +1.02(+0.99%)
Feb 01, 2017 103.61 103.78 102.98 103.01 3,515,098 -0.77(-0.74%)
Jan 31, 2017 103.21 104.17 103.21 103.78 3,843,692 +0.09(+0.09%)
Jan 30, 2017 103.04 103.72 103.00 103.69 3,462,554 +0.21(+0.20%)
Jan 27, 2017 104.38 104.41 103.43 103.48 4,248,229 -0.66(-0.63%)
Jan 26, 2017 104.51 104.73 104.07 104.14 3,634,560 -0.47(-0.45%)
Jan 25, 2017 104.71 105.19 104.54 104.61 3,566,029 -0.10(-0.10%)
Jan 24, 2017 104.00 104.93 103.78 104.71 4,992,265 +0.70(+0.67%)
Jan 23, 2017 102.90 104.22 102.83 104.01 4,559,802 +0.77(+0.75%)
Jan 20, 2017 102.79 103.32 102.44 103.24 4,750,772 +0.88(+0.86%)
Jan 19, 2017 102.28 103.00 102.17 102.36 3,923,119 -0.38(-0.37%)
Jan 18, 2017 102.40 103.00 102.32 102.74 4,340,388 +0.55(+0.54%)
Jan 17, 2017 101.07 102.32 101.06 102.19 3,745,653 +0.64(+0.63%)
Jan 13, 2017 101.55 101.55 101.55 0 -0.29(-0.28%)
Jan 12, 2017 101.71 102.52 101.58 101.84 3,126,043 +0.03(+0.03%)
Jan 11, 2017 101.84 102.36 101.41 101.81 4,650,289 -0.16(-0.16%)
Jan 10, 2017 103.32 103.32 101.75 101.97 5,394,503 -1.49(-1.44%)
Jan 09, 2017 104.16 104.25 103.25 103.46 5,603,419 -1.10(-1.05%)
Jan 06, 2017 104.98 105.16 104.12 104.56 4,109,653 -0.15(-0.14%)
Jan 05, 2017 104.52 105.12 104.19 104.71 5,087,216 -0.14(-0.13%)
Jan 04, 2017 105.11 105.61 104.79 104.85 3,026,725 +0.20(+0.19%)
Jan 03, 2017 104.94 105.09 104.21 104.65 3,741,206 +0.02(+0.02%)
Dec 30, 2016 104.63 104.63 104.63 0 -0.36(-0.34%)
Dec 29, 2016 104.50 105.10 104.48 104.99 2,438,075 +0.37(+0.35%)
Dec 28, 2016 104.87 105.10 104.52 104.62 1,878,615 -0.51(-0.49%)
Dec 27, 2016 105.09 105.32 104.99 105.13 1,504,935 +0.04(+0.04%)
Dec 23, 2016 105.09 105.09 105.09 0 -0.26(-0.25%)
Dec 22, 2016 104.55 105.45 104.25 105.35 2,605,092 +0.65(+0.62%)
Dec 21, 2016 104.82 105.69 104.69 104.70 3,245,168 -0.20(-0.19%)
Dec 20, 2016 104.89 105.04 104.38 104.90 4,903,446 -0.51(-0.48%)
Dec 19, 2016 105.46 105.87 105.13 105.41 3,683,744 -0.46(-0.43%)
Dec 16, 2016 105.55 105.92 105.13 105.87 7,499,286 +0.57(+0.54%)
Dec 15, 2016 104.23 105.57 104.23 105.30 4,179,374 +0.83(+0.79%)
Dec 14, 2016 105.88 106.53 104.21 104.47 5,007,328 -1.16(-1.10%)
Dec 13, 2016 104.81 106.01 104.68 105.63 4,335,831 +0.91(+0.87%)
Dec 12, 2016 103.82 104.87 103.67 104.72 4,847,212 +1.15(+1.11%)
Dec 09, 2016 102.23 104.05 102.04 103.57 5,040,175 +1.42(+1.39%)
Dec 08, 2016 102.14 102.61 102.00 102.15 3,993,919 -0.66(-0.64%)
Dec 07, 2016 101.16 102.93 101.16 102.81 4,869,680 +1.26(+1.24%)
Dec 06, 2016 101.08 101.61 100.81 101.55 4,824,923 +0.84(+0.83%)
Dec 05, 2016 100.62 100.91 100.12 100.71 3,958,232 +0.11(+0.11%)
Dec 02, 2016 99.40 100.64 99.40 100.60 4,594,602 +1.57(+1.59%)
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.