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 27, 2009 49.15 49.63 48.14 48.14 0 -1.46(-2.94%)
Feb 26, 2009 51.13 51.36 49.50 49.60 7,449,460 -1.12(-2.21%)
Feb 25, 2009 51.52 51.85 50.52 50.72 7,179,976 -0.96(-1.86%)
Feb 24, 2009 50.88 51.83 50.11 51.68 8,221,379 +1.52(+3.03%)
Feb 23, 2009 51.46 51.85 50.03 50.16 6,900,022 -1.29(-2.51%)
Feb 20, 2009 51.53 52.05 50.97 51.45 0 -0.75(-1.44%)
Feb 19, 2009 51.27 52.55 51.00 52.20 6,862,961 +0.67(+1.30%)
Feb 18, 2009 52.27 52.27 51.13 51.53 6,145,372 -0.29(-0.56%)
Feb 17, 2009 51.45 52.11 50.50 51.82 12,454,470 -0.75(-1.43%)
Feb 13, 2009 52.07 53.46 51.08 52.57 11,981,274 +0.57(+1.10%)
Feb 12, 2009 50.51 52.17 50.00 52.00 10,423,653 +1.39(+2.75%)
Feb 11, 2009 50.14 50.92 49.58 50.61 5,917,467 +1.08(+2.18%)
Feb 10, 2009 50.92 51.43 49.22 49.53 10,779,790 -1.90(-3.69%)
Feb 09, 2009 53.26 53.26 50.78 51.43 9,006,062 -2.10(-3.92%)
Feb 06, 2009 52.28 53.64 52.15 53.53 6,909,075 +1.18(+2.25%)
Feb 05, 2009 50.86 52.67 50.59 52.35 9,224,548 +0.86(+1.67%)
Feb 04, 2009 51.54 52.23 51.00 51.49 6,899,268 -0.03(-0.06%)
Feb 03, 2009 50.52 51.74 49.77 51.52 5,319,129 +1.39(+2.77%)
Feb 02, 2009 49.76 50.40 49.05 50.13 5,659,977 -0.10(-0.20%)
Jan 30, 2009 51.50 51.88 49.98 50.23 0 -1.45(-2.81%)
Jan 29, 2009 51.85 52.40 51.42 51.68 5,372,389 -0.36(-0.69%)
Jan 28, 2009 51.85 52.25 51.36 52.04 5,803,790 +0.40(+0.77%)
Jan 27, 2009 51.56 52.28 51.39 51.64 6,763,798 +0.22(+0.43%)
Jan 26, 2009 50.79 51.60 50.00 51.42 7,619,584 +0.80(+1.58%)
Jan 23, 2009 49.40 50.73 49.10 50.62 7,818,638 +0.27(+0.54%)
Jan 22, 2009 49.82 50.56 49.24 50.35 8,916,057 -0.09(-0.18%)
Jan 21, 2009 51.05 51.05 49.62 50.44 8,982,109 +0.01(+0.02%)
Jan 20, 2009 51.58 52.09 50.33 50.43 8,057,612 -0.94(-1.83%)
Jan 16, 2009 50.81 51.69 50.76 51.37 0 +0.84(+1.66%)
Jan 15, 2009 51.05 51.10 43.78 50.53 8,860,872 -0.57(-1.12%)
Jan 14, 2009 51.90 51.92 50.33 51.10 8,750,916 -1.13(-2.16%)
Jan 13, 2009 51.39 52.46 51.20 52.23 9,295,735 +0.84(+1.63%)
Jan 12, 2009 52.66 52.66 51.07 51.39 9,240,612 -1.18(-2.24%)
Jan 09, 2009 53.47 53.80 52.40 52.57 6,910,681 -0.68(-1.28%)
Jan 08, 2009 53.80 54.07 52.80 53.25 8,210,311 -0.64(-1.19%)
Jan 07, 2009 55.34 55.34 53.68 53.89 7,364,806 -1.81(-3.25%)
Jan 06, 2009 55.93 56.93 55.00 55.70 8,082,734 +0.10(+0.18%)
Jan 05, 2009 55.82 55.90 55.10 55.60 7,121,949 -0.37(-0.66%)
Jan 02, 2009 54.93 56.14 54.72 55.97 0 +1.20(+2.19%)
Jan 01, 2009 55.03 55.57 54.61 54.77 0 +0.00(+0.00%)
Dec 31, 2008 55.03 55.57 54.61 54.77 5,024,308 -0.11(-0.20%)
Dec 30, 2008 54.11 55.02 54.09 54.88 5,010,549 +0.81(+1.50%)
Dec 29, 2008 54.81 55.07 53.42 54.07 4,708,593 -0.49(-0.90%)
Dec 26, 2008 54.69 55.12 54.27 54.56 2,854,957 +0.02(+0.04%)
Dec 24, 2008 54.25 54.84 54.07 54.54 2,051,607 +0.37(+0.68%)
Dec 23, 2008 53.77 55.24 53.66 54.17 6,250,434 +0.42(+0.78%)
Dec 22, 2008 54.28 54.85 52.96 53.75 5,738,695 -0.34(-0.63%)
Dec 19, 2008 54.84 55.49 53.83 54.09 11,422,023 -0.62(-1.13%)
Dec 18, 2008 54.62 55.38 54.38 54.71 10,270,562 +0.38(+0.70%)
Dec 17, 2008 53.77 54.91 53.26 54.33 8,062,750 +0.12(+0.22%)
Dec 16, 2008 52.91 54.42 52.51 54.21 9,408,882 +1.79(+3.41%)
Dec 15, 2008 52.41 52.87 51.12 52.42 6,148,659 +0.39(+0.75%)
Dec 12, 2008 51.55 52.34 51.01 52.03 6,984,443 -0.68(-1.29%)
Dec 11, 2008 53.00 54.00 52.43 52.71 5,699,459 -0.30(-0.57%)
Dec 10, 2008 52.62 53.47 52.27 53.01 5,651,137 +0.74(+1.42%)
Dec 09, 2008 53.42 53.63 51.96 52.27 7,472,046 -1.33(-2.48%)
Dec 08, 2008 54.39 54.50 52.86 53.60 9,974,107 +0.23(+0.43%)
Dec 05, 2008 52.41 54.51 51.37 53.37 9,936,157 +1.04(+1.99%)
Dec 04, 2008 53.66 54.51 51.82 52.33 7,775,200 -1.75(-3.24%)
Dec 03, 2008 53.58 54.23 52.48 54.08 10,379,078 -0.37(-0.68%)
Dec 02, 2008 54.51 54.84 53.11 54.45 7,039,171 +0.81(+1.51%)
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.