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 (%)
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%)
Aug 01, 2006 63.20 63.73 62.85 63.17 3,479,200 -0.21(-0.33%)
Jul 31, 2006 63.19 63.56 62.87 63.38 3,934,800 +0.25(+0.40%)
Jul 28, 2006 62.98 63.34 62.73 63.13 3,117,400 +0.64(+1.02%)
Jul 27, 2006 63.84 63.85 62.41 62.49 4,194,600 -1.14(-1.79%)
Jul 26, 2006 62.87 63.98 62.82 63.63 4,796,800 +0.91(+1.45%)
Jul 25, 2006 63.13 63.54 62.54 62.72 5,030,900 -0.63(-0.99%)
Jul 24, 2006 62.76 63.40 62.71 63.35 3,850,200 +0.59(+0.94%)
Jul 21, 2006 62.54 63.04 62.31 62.76 4,319,400 +0.28(+0.45%)
Jul 20, 2006 62.99 63.09 62.48 62.48 3,363,500 -0.19(-0.30%)
Jul 19, 2006 63.23 63.55 62.53 62.67 5,856,800 -0.54(-0.85%)
Jul 18, 2006 62.30 63.25 62.28 63.21 8,061,300 +0.93(+1.49%)
Jul 17, 2006 61.40 62.35 61.34 62.28 5,653,500 +0.48(+0.78%)
Jul 14, 2006 62.00 62.10 61.51 61.80 4,958,500 -0.27(-0.43%)
Jul 13, 2006 61.95 62.34 61.60 62.07 7,825,100 +0.97(+1.59%)
Jul 12, 2006 61.52 62.00 61.05 61.10 4,395,300 -0.49(-0.80%)
Jul 11, 2006 60.81 61.60 60.78 61.59 4,243,700 +0.64(+1.05%)
Jul 10, 2006 60.65 61.02 60.61 60.95 3,276,400 +0.49(+0.81%)
Jul 07, 2006 60.35 60.72 60.23 60.46 2,495,800 +0.10(+0.17%)
Jul 06, 2006 60.11 60.67 60.07 60.36 3,481,400 +0.09(+0.15%)
Jul 05, 2006 60.27 60.72 60.10 60.27 3,799,300 +0.00(+0.00%)
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.