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 (%)
Dec 31, 2015 100.53 99.92 99.92 99.92 3,041,500 -1.23(-1.22%)
Dec 30, 2015 101.51 101.54 100.98 101.15 2,333,000 -0.30(-0.30%)
Dec 29, 2015 101.11 101.70 100.77 101.45 2,362,179 +0.77(+0.76%)
Dec 28, 2015 100.39 100.79 100.14 100.68 4,017,675 +0.14(+0.14%)
Dec 24, 2015 100.51 100.54 100.54 100.54 1,044,300 -0.10(-0.10%)
Dec 23, 2015 100.20 100.76 100.02 100.64 2,929,641 +0.84(+0.84%)
Dec 22, 2015 98.91 100.07 98.63 99.80 3,882,125 +1.18(+1.20%)
Dec 21, 2015 98.39 98.64 97.77 98.62 3,089,100 +0.72(+0.74%)
Dec 18, 2015 99.75 99.76 97.88 97.90 6,926,834 -2.30(-2.30%)
Dec 17, 2015 101.00 101.11 100.17 100.20 4,303,613 -0.88(-0.87%)
Dec 16, 2015 99.84 101.33 99.65 101.08 4,989,577 +1.69(+1.70%)
Dec 15, 2015 98.53 99.67 98.20 99.39 5,554,162 +1.44(+1.47%)
Dec 14, 2015 98.09 98.62 96.81 97.95 6,633,208 +0.17(+0.17%)
Dec 11, 2015 97.93 98.79 97.54 97.78 5,429,692 -1.12(-1.13%)
Dec 10, 2015 99.31 99.60 98.45 98.90 3,926,583 -0.23(-0.23%)
Dec 09, 2015 99.53 100.96 98.99 99.13 4,195,060 -1.04(-1.04%)
Dec 08, 2015 100.40 100.81 99.63 100.17 3,385,218 -0.50(-0.50%)
Dec 07, 2015 101.03 101.51 100.12 100.67 3,407,012 -0.39(-0.39%)
Dec 04, 2015 99.20 101.37 98.54 101.06 6,422,721 +1.97(+1.99%)
Dec 03, 2015 99.62 99.98 98.76 99.09 5,661,036 -0.39(-0.39%)
Dec 02, 2015 100.36 100.38 99.36 99.48 4,361,649 -1.58(-1.56%)
Dec 01, 2015 100.11 101.12 100.11 101.06 4,473,204 +0.90(+0.90%)
Nov 30, 2015 100.74 100.97 100.12 100.16 6,073,021 -0.58(-0.58%)
Nov 27, 2015 100.09 100.99 100.09 100.74 1,463,396 +0.24(+0.24%)
Nov 25, 2015 100.53 100.50 100.50 100.50 2,906,000 -0.13(-0.13%)
Nov 24, 2015 100.33 101.00 100.00 100.63 3,402,322 -0.22(-0.22%)
Nov 23, 2015 100.48 101.69 100.24 100.85 4,603,992 +0.75(+0.75%)
Nov 20, 2015 101.52 102.15 100.00 100.10 4,800,639 -0.83(-0.82%)
Nov 19, 2015 100.52 101.37 100.50 100.93 3,496,007 +0.66(+0.66%)
Nov 18, 2015 99.07 100.38 98.91 100.27 4,073,669 +1.44(+1.46%)
Nov 17, 2015 99.54 99.88 98.56 98.83 3,446,515 -0.73(-0.73%)
Nov 16, 2015 97.75 99.66 97.65 99.56 3,446,744 +1.52(+1.55%)
Nov 13, 2015 98.19 98.95 97.83 98.04 4,001,011 -0.33(-0.34%)
Nov 12, 2015 98.90 99.33 98.34 98.37 3,892,758 -1.06(-1.07%)
Nov 11, 2015 99.28 99.96 99.09 99.43 3,151,467 +0.60(+0.61%)
Nov 10, 2015 98.50 99.22 98.38 98.83 3,367,808 -0.05(-0.05%)
Nov 09, 2015 99.48 99.60 98.22 98.88 3,959,772 -0.84(-0.84%)
Nov 06, 2015 100.07 100.29 99.15 99.72 4,660,435 -0.89(-0.88%)
Nov 05, 2015 100.62 100.94 100.19 100.61 2,834,071 -0.01(-0.01%)
Nov 04, 2015 100.89 101.34 100.40 100.62 3,345,638 -0.30(-0.30%)
Nov 03, 2015 101.16 101.20 99.83 100.92 4,174,940 -0.48(-0.47%)
Nov 02, 2015 102.14 102.58 101.10 101.40 5,007,315 -0.79(-0.77%)
Oct 30, 2015 102.63 103.24 102.19 102.19 5,425,837 -0.61(-0.59%)
Oct 29, 2015 102.09 103.10 101.90 102.80 3,008,124 +0.06(+0.06%)
Oct 28, 2015 103.11 103.20 101.48 102.74 5,164,815 -0.20(-0.19%)
Oct 27, 2015 102.13 103.20 102.01 102.94 3,995,662 +0.40(+0.39%)
Oct 26, 2015 102.39 102.81 101.85 102.54 3,770,693 +0.11(+0.11%)
Oct 23, 2015 103.32 103.44 101.93 102.43 5,015,782 -0.65(-0.63%)
Oct 22, 2015 100.67 103.38 100.33 103.08 5,934,810 +2.83(+2.82%)
Oct 21, 2015 99.90 100.90 99.74 100.25 4,338,410 -0.02(-0.02%)
Oct 20, 2015 99.95 100.39 99.67 100.27 3,613,624 +0.09(+0.09%)
Oct 19, 2015 99.70 100.27 99.52 100.18 4,902,868 +0.48(+0.48%)
Oct 16, 2015 98.85 99.81 98.30 99.70 5,550,814 +1.42(+1.44%)
Oct 15, 2015 98.11 98.48 97.43 98.28 5,763,932 +0.79(+0.81%)
Oct 14, 2015 97.77 98.21 97.41 97.49 4,238,421 -0.43(-0.44%)
Oct 13, 2015 98.96 99.16 97.89 97.92 5,989,430 -1.22(-1.23%)
Oct 12, 2015 98.95 100.10 98.69 99.14 4,581,269 -0.33(-0.33%)
Oct 09, 2015 98.90 99.61 98.81 99.47 5,607,006 +0.50(+0.51%)
Oct 08, 2015 97.60 99.01 97.60 98.97 4,683,345 +0.45(+0.46%)
Oct 07, 2015 97.19 98.99 97.08 98.52 6,655,855 +1.45(+1.49%)
Oct 06, 2015 97.96 98.00 96.73 97.07 7,094,334 +1.26(+1.32%)
Oct 05, 2015 94.91 95.98 94.59 95.81 5,698,187 +1.65(+1.75%)
Oct 02, 2015 93.17 94.22 92.53 94.16 5,163,745 +0.31(+0.33%)
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.