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 (%)
Nov 29, 2002 42.10 42.52 42.09 42.48 2,070,500 +0.20(+0.47%)
Nov 27, 2002 41.35 42.55 40.80 42.28 5,340,800 +0.80(+1.93%)
Nov 26, 2002 41.65 41.98 41.46 41.48 5,783,100 +0.00(+0.00%)
Nov 25, 2002 42.37 42.37 41.30 41.48 5,355,400 -0.55(-1.31%)
Nov 22, 2002 42.01 42.70 41.57 42.03 8,993,600 -0.16(-0.38%)
Nov 21, 2002 43.64 43.65 41.70 42.19 11,676,200 -1.56(-3.57%)
Nov 20, 2002 43.90 43.98 43.25 43.75 5,528,500 -1.15(-2.56%)
Nov 19, 2002 44.65 45.30 44.47 44.90 4,711,400 +0.62(+1.40%)
Nov 18, 2002 44.95 45.10 44.06 44.28 3,253,100 -0.63(-1.40%)
Nov 15, 2002 43.65 44.99 43.57 44.91 4,622,700 +0.66(+1.49%)
Nov 14, 2002 43.41 44.30 43.16 44.25 3,690,800 +0.84(+1.94%)
Nov 13, 2002 42.65 44.20 42.50 43.41 4,398,900 +0.96(+2.26%)
Nov 12, 2002 42.78 43.60 42.01 42.45 5,103,800 -0.80(-1.85%)
Nov 11, 2002 43.42 43.81 42.90 43.25 2,446,600 -0.53(-1.21%)
Nov 08, 2002 43.25 44.15 43.25 43.78 3,339,900 +0.30(+0.69%)
Nov 07, 2002 43.65 44.09 43.15 43.48 3,308,200 -0.05(-0.11%)
Nov 06, 2002 44.10 44.10 42.82 43.53 3,801,300 -0.47(-1.07%)
Nov 05, 2002 43.80 44.27 43.66 44.00 4,367,800 +0.57(+1.31%)
Nov 04, 2002 44.15 44.23 43.08 43.43 3,951,600 -0.87(-1.96%)
Nov 01, 2002 43.75 44.80 43.56 44.30 3,662,300 +0.20(+0.45%)
Oct 31, 2002 43.51 44.10 43.19 44.10 4,189,900 +0.32(+0.73%)
Oct 30, 2002 43.94 44.25 43.21 43.78 4,105,100 +0.12(+0.27%)
Oct 29, 2002 43.25 44.00 42.55 43.66 4,321,100 +0.55(+1.28%)
Oct 28, 2002 44.46 44.50 42.62 43.11 5,099,100 -1.08(-2.44%)
Oct 25, 2002 44.40 45.05 43.75 44.19 4,647,800 -0.39(-0.87%)
Oct 24, 2002 44.50 45.16 44.32 44.58 6,184,000 -0.01(-0.02%)
Oct 23, 2002 44.10 44.90 44.00 44.59 4,643,000 -0.12(-0.27%)
Oct 22, 2002 44.47 44.83 44.25 44.71 4,577,300 -0.19(-0.42%)
Oct 21, 2002 43.57 45.00 43.30 44.90 4,981,800 +1.10(+2.51%)
Oct 18, 2002 43.52 44.16 43.10 43.80 4,864,800 +0.06(+0.14%)
Oct 17, 2002 43.95 44.34 43.32 43.74 5,825,300 +0.19(+0.44%)
Oct 16, 2002 42.30 43.75 42.30 43.55 6,225,200 +0.23(+0.53%)
Oct 15, 2002 43.60 43.82 42.55 43.32 6,559,100 +0.35(+0.81%)
Oct 14, 2002 42.20 43.20 42.16 42.97 3,792,800 +0.30(+0.70%)
Oct 11, 2002 41.58 43.00 40.99 42.67 8,251,400 +1.10(+2.65%)
Oct 10, 2002 41.45 42.00 40.60 41.57 9,239,500 -0.04(-0.10%)
Oct 09, 2002 40.39 41.88 40.26 41.61 120,000 +0.51(+1.24%)
Oct 08, 2002 38.50 41.32 38.50 41.10 23,210,500 +5.32(+14.87%)
Oct 07, 2002 37.00 37.75 35.59 35.78 8,584,400 -1.22(-3.30%)
Oct 04, 2002 37.45 38.08 37.00 37.00 7,821,200 -0.22(-0.59%)
Oct 03, 2002 37.75 38.44 37.05 37.22 7,371,500 -0.53(-1.40%)
Oct 02, 2002 37.70 38.80 37.52 37.75 7,833,700 +0.05(+0.13%)
Oct 01, 2002 37.01 38.00 36.65 37.70 7,536,600 +0.75(+2.03%)
Sep 30, 2002 36.50 37.15 35.60 36.95 8,082,500 +0.26(+0.71%)
Sep 27, 2002 37.40 37.90 36.58 36.69 6,678,600 -0.71(-1.90%)
Sep 26, 2002 37.02 37.80 36.55 37.40 6,552,200 +0.40(+1.08%)
Sep 25, 2002 36.87 37.60 36.35 37.00 6,382,800 +0.23(+0.63%)
Sep 24, 2002 36.90 37.24 36.30 36.77 5,646,700 -0.43(-1.16%)
Sep 23, 2002 37.00 37.84 36.75 37.20 5,222,700 -0.30(-0.80%)
Sep 20, 2002 37.15 37.87 37.15 37.50 8,936,700 +0.35(+0.94%)
Sep 19, 2002 34.00 37.79 34.00 37.15 7,317,300 -0.90(-2.37%)
Sep 18, 2002 38.30 38.74 37.95 38.05 6,934,500 -1.20(-3.06%)
Sep 17, 2002 41.20 41.40 39.22 39.25 6,735,900 -1.70(-4.15%)
Sep 16, 2002 39.85 41.10 39.82 40.95 4,232,100 +0.80(+1.99%)
Sep 13, 2002 39.80 40.93 39.72 40.15 5,707,700 +0.78(+1.98%)
Sep 12, 2002 39.48 40.29 39.18 39.37 4,426,800 -0.12(-0.30%)
Sep 11, 2002 39.91 40.09 39.30 39.49 4,547,400 -0.44(-1.10%)
Sep 10, 2002 39.00 40.21 38.85 39.93 6,809,400 +1.26(+3.26%)
Sep 09, 2002 37.99 39.20 37.80 38.67 6,576,400 +0.68(+1.79%)
Sep 06, 2002 37.40 38.27 37.28 37.99 6,123,200 +0.89(+2.40%)
Sep 05, 2002 37.40 37.49 37.01 37.10 8,732,000 -0.69(-1.83%)
Sep 04, 2002 38.45 39.18 37.70 37.79 7,493,300 -0.63(-1.64%)
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.