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 (%)
May 31, 2017 116.91 117.94 116.87 116.87 5,232,886 -1.14(-0.97%)
May 30, 2017 117.74 118.12 117.50 118.01 3,231,598 +0.10(+0.08%)
May 26, 2017 117.25 118.00 117.25 117.91 3,104,759 +0.38(+0.32%)
May 25, 2017 116.36 117.68 116.15 117.53 3,596,138 +1.47(+1.27%)
May 24, 2017 115.31 116.33 115.12 116.06 2,861,092 +1.01(+0.88%)
May 23, 2017 114.71 115.44 114.71 115.05 3,261,263 +0.35(+0.31%)
May 22, 2017 113.69 115.00 113.69 114.70 3,323,940 +1.01(+0.89%)
May 19, 2017 114.17 114.50 113.45 113.69 5,750,075 -0.34(-0.30%)
May 18, 2017 113.78 114.28 113.29 114.03 3,439,503 +0.29(+0.25%)
May 17, 2017 113.79 114.29 113.32 113.74 2,999,270 -0.05(-0.04%)
May 16, 2017 114.06 114.66 113.59 113.79 2,444,255 -0.15(-0.13%)
May 15, 2017 112.90 114.00 112.77 113.94 3,500,274 +1.03(+0.91%)
May 12, 2017 112.93 113.30 112.72 112.91 2,383,496 -0.13(-0.12%)
May 11, 2017 112.64 113.09 112.53 113.04 2,277,084 +0.20(+0.18%)
May 10, 2017 112.70 112.87 112.48 112.84 2,160,107 +0.12(+0.11%)
May 09, 2017 113.24 113.41 112.55 112.72 2,708,153 -0.50(-0.44%)
May 08, 2017 113.20 113.43 112.78 113.22 3,097,181 +0.00(+0.00%)
May 05, 2017 113.04 113.28 112.74 113.22 3,046,064 +0.26(+0.23%)
May 04, 2017 112.17 113.00 111.81 112.96 3,488,798 +1.17(+1.05%)
May 03, 2017 112.39 112.65 111.70 111.79 3,342,585 -0.50(-0.45%)
May 02, 2017 112.75 112.82 112.07 112.29 3,082,363 +0.01(+0.01%)
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.