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 (%)
Jun 30, 2006 59.55 60.50 59.55 60.04 5,366,400 +0.54(+0.91%)
Jun 29, 2006 59.36 59.59 59.07 59.50 2,957,400 +0.59(+1.00%)
Jun 28, 2006 59.16 59.37 58.77 58.91 3,054,000 -0.20(-0.34%)
Jun 27, 2006 58.71 59.59 58.65 59.11 3,501,200 -0.40(-0.67%)
Jun 26, 2006 59.31 59.61 59.07 59.51 2,866,900 +0.02(+0.03%)
Jun 23, 2006 59.63 60.03 59.45 59.49 2,952,500 -0.53(-0.88%)
Jun 22, 2006 59.55 60.37 59.32 60.02 4,317,300 +0.41(+0.69%)
Jun 21, 2006 59.43 59.94 59.31 59.61 3,471,200 +0.32(+0.54%)
Jun 20, 2006 59.24 59.86 59.11 59.29 3,961,500 -0.02(-0.03%)
Jun 19, 2006 59.93 60.08 59.11 59.31 3,811,300 -0.39(-0.65%)
Jun 16, 2006 59.38 59.85 59.38 59.70 6,196,600 +0.62(+1.05%)
Jun 15, 2006 58.99 59.08 58.62 59.08 5,154,300 +0.22(+0.37%)
Jun 14, 2006 58.74 59.08 58.55 58.86 4,012,000 -0.13(-0.22%)
Jun 13, 2006 59.45 59.84 58.92 58.99 5,054,500 -0.73(-1.22%)
Jun 12, 2006 59.78 60.10 59.56 59.72 3,964,600 -0.21(-0.35%)
Jun 09, 2006 60.00 60.30 59.70 59.93 3,212,000 -0.20(-0.33%)
Jun 08, 2006 60.16 60.52 59.87 60.13 5,256,400 -0.17(-0.28%)
Jun 07, 2006 60.66 60.79 60.30 60.30 4,118,700 -0.22(-0.36%)
Jun 06, 2006 60.04 60.52 59.75 60.52 4,488,600 +0.77(+1.29%)
Jun 05, 2006 60.37 60.50 59.66 59.75 4,318,100 -0.92(-1.52%)
Jun 02, 2006 60.87 61.00 60.22 60.67 4,373,400 -0.43(-0.70%)
Jun 01, 2006 60.37 61.19 60.34 61.10 4,681,900 +0.64(+1.06%)
May 31, 2006 60.33 60.52 60.02 60.46 4,409,100 +0.04(+0.07%)
May 30, 2006 60.21 60.65 60.21 60.42 3,523,000 -0.24(-0.40%)
May 26, 2006 60.68 60.77 60.36 60.66 4,104,100 +0.10(+0.17%)
May 25, 2006 60.30 60.62 60.11 60.56 5,509,900 +0.20(+0.33%)
May 24, 2006 59.77 60.52 59.36 60.36 5,498,600 +0.63(+1.05%)
May 23, 2006 59.65 60.13 59.55 59.73 5,006,200 +0.46(+0.78%)
May 22, 2006 58.40 59.58 58.35 59.27 5,482,200 +0.67(+1.14%)
May 19, 2006 58.69 58.91 58.10 58.60 5,633,200 -0.09(-0.15%)
May 18, 2006 59.35 59.47 58.60 58.69 4,429,900 -0.96(-1.61%)
May 17, 2006 59.22 60.00 59.16 59.65 5,313,700 -0.01(-0.02%)
May 16, 2006 59.50 60.00 59.45 59.66 4,453,500 -0.05(-0.08%)
May 15, 2006 58.67 59.85 58.51 59.71 7,062,800 +1.07(+1.82%)
May 12, 2006 58.36 58.68 57.91 58.64 4,834,700 +0.29(+0.50%)
May 11, 2006 58.70 58.81 58.17 58.35 3,133,900 -0.49(-0.83%)
May 10, 2006 58.56 59.01 58.42 58.84 3,168,500 +0.13(+0.22%)
May 09, 2006 58.60 58.82 58.42 58.71 2,878,000 -0.19(-0.32%)
May 08, 2006 59.06 59.25 58.75 58.90 3,695,800 -0.28(-0.47%)
May 05, 2006 58.98 59.31 58.80 59.18 3,899,500 +0.44(+0.75%)
May 04, 2006 58.50 58.99 58.47 58.74 4,345,500 +0.29(+0.50%)
May 03, 2006 57.75 58.45 57.69 58.45 3,961,800 +0.50(+0.86%)
May 02, 2006 58.13 58.17 57.75 57.95 3,267,600 -0.22(-0.38%)
May 01, 2006 58.25 58.72 57.98 58.17 3,901,200 -0.07(-0.12%)
Apr 28, 2006 58.15 58.35 57.91 58.24 4,950,700 +0.16(+0.28%)
Apr 27, 2006 56.95 58.31 56.95 58.08 6,510,600 +0.22(+0.38%)
Apr 26, 2006 57.82 58.03 57.72 57.86 4,331,000 +0.36(+0.63%)
Apr 25, 2006 57.05 57.84 57.01 57.50 5,627,300 +0.23(+0.40%)
Apr 24, 2006 57.21 57.56 56.51 57.27 6,023,000 +0.07(+0.12%)
Apr 21, 2006 57.45 57.61 57.09 57.20 5,696,000 -0.10(-0.17%)
Apr 20, 2006 58.02 58.21 57.30 57.30 6,195,800 -0.78(-1.34%)
Apr 19, 2006 58.18 58.65 57.95 58.08 4,554,900 +0.00(+0.00%)
Apr 18, 2006 57.79 58.29 57.55 58.08 3,285,300 +0.69(+1.20%)
Apr 17, 2006 57.64 57.80 57.31 57.39 2,696,200 -0.48(-0.83%)
Apr 13, 2006 57.88 58.12 57.68 57.87 2,567,600 -0.01(-0.02%)
Apr 12, 2006 57.84 57.99 57.79 57.88 2,186,400 +0.07(+0.12%)
Apr 11, 2006 58.16 58.21 57.53 57.81 2,902,700 -0.28(-0.48%)
Apr 10, 2006 57.76 58.35 57.76 58.09 3,203,300 +0.29(+0.50%)
Apr 07, 2006 58.18 58.38 57.73 57.80 3,924,900 -0.22(-0.38%)
Apr 06, 2006 57.78 58.28 57.55 58.02 3,452,200 +0.13(+0.22%)
Apr 05, 2006 57.79 58.02 57.58 57.89 3,505,100 +0.08(+0.14%)
Apr 04, 2006 57.67 57.92 57.62 57.81 3,549,100 -0.04(-0.07%)
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.