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 (%)
Jan 31, 2006 57.31 57.60 56.95 57.18 5,381,000 -0.46(-0.80%)
Jan 30, 2006 58.01 58.30 57.57 57.64 3,602,800 -0.56(-0.96%)
Jan 27, 2006 57.11 58.28 56.00 58.20 7,294,100 +0.80(+1.39%)
Jan 26, 2006 57.64 57.96 57.35 57.40 3,707,100 -0.24(-0.42%)
Jan 25, 2006 58.10 58.19 57.41 57.64 3,613,400 -0.40(-0.69%)
Jan 24, 2006 57.55 58.39 57.55 58.04 4,745,200 +0.54(+0.94%)
Jan 23, 2006 57.26 57.83 57.22 57.50 2,852,600 +0.22(+0.38%)
Jan 20, 2006 58.28 58.28 57.24 57.28 4,123,800 -1.05(-1.80%)
Jan 19, 2006 58.34 58.45 57.92 58.33 3,127,300 -0.06(-0.10%)
Jan 18, 2006 58.40 58.77 58.04 58.39 3,050,400 -0.04(-0.07%)
Jan 17, 2006 58.20 58.64 58.14 58.43 3,129,700 -0.27(-0.46%)
Jan 13, 2006 59.00 59.14 58.61 58.70 2,544,200 -0.14(-0.24%)
Jan 12, 2006 58.69 58.95 58.43 58.84 2,984,500 -0.02(-0.03%)
Jan 11, 2006 59.28 59.50 58.57 58.86 3,161,000 -0.24(-0.41%)
Jan 10, 2006 59.30 59.39 58.83 59.10 2,945,200 -0.20(-0.34%)
Jan 09, 2006 59.61 59.61 59.20 59.30 4,769,700 -0.30(-0.50%)
Jan 06, 2006 59.60 59.74 59.24 59.60 3,051,600 +0.22(+0.37%)
Jan 05, 2006 59.61 59.88 59.19 59.38 3,054,100 -0.35(-0.59%)
Jan 04, 2006 59.55 59.97 59.35 59.73 3,380,500 -0.03(-0.05%)
Jan 03, 2006 59.92 59.92 58.93 59.76 4,424,100 +0.68(+1.15%)
Dec 30, 2005 59.45 59.54 59.02 59.08 2,162,100 -0.46(-0.77%)
Dec 29, 2005 59.33 59.55 59.26 59.54 3,818,400 +0.21(+0.35%)
Dec 28, 2005 59.19 59.55 59.02 59.33 2,305,400 +0.14(+0.24%)
Dec 27, 2005 59.02 59.60 58.93 59.19 2,365,500 -0.02(-0.03%)
Dec 23, 2005 59.50 59.65 58.93 59.21 1,444,800 -0.01(-0.02%)
Dec 22, 2005 59.35 59.54 58.96 59.22 2,422,700 -0.02(-0.03%)
Dec 21, 2005 59.42 59.67 59.01 59.24 2,764,800 +0.07(+0.12%)
Dec 20, 2005 59.61 59.90 59.10 59.17 3,008,600 -0.37(-0.62%)
Dec 19, 2005 59.82 59.66 59.31 59.54 2,735,300 -0.28(-0.47%)
Dec 16, 2005 59.60 60.25 59.75 59.82 6,020,800 +0.22(+0.37%)
Dec 15, 2005 59.25 59.60 59.02 59.60 2,730,500 +0.35(+0.59%)
Dec 14, 2005 58.97 59.77 58.97 59.25 3,091,300 +0.28(+0.47%)
Dec 13, 2005 59.20 59.40 58.69 58.97 3,492,100 -0.34(-0.57%)
Dec 12, 2005 59.00 59.75 59.15 59.31 2,426,900 +0.31(+0.53%)
Dec 09, 2005 59.16 59.42 58.91 59.00 2,593,400 -0.07(-0.12%)
Dec 08, 2005 59.35 59.52 58.83 59.07 3,196,000 -0.15(-0.25%)
Dec 07, 2005 59.15 59.49 59.00 59.22 3,003,300 -0.49(-0.82%)
Dec 06, 2005 59.90 60.34 59.71 59.71 3,955,800 -0.15(-0.25%)
Dec 05, 2005 59.90 59.97 59.61 59.86 2,987,300 -0.04(-0.07%)
Dec 02, 2005 59.64 60.05 59.44 59.90 2,443,800 +0.04(+0.07%)
Dec 01, 2005 59.20 59.97 59.44 59.86 4,360,600 +0.66(+1.11%)
Nov 30, 2005 59.99 60.09 59.14 59.20 4,413,900 -0.57(-0.95%)
Nov 29, 2005 59.72 60.10 59.72 59.77 3,568,800 +0.15(+0.25%)
Nov 28, 2005 59.97 60.09 59.59 59.62 3,345,600 -0.28(-0.47%)
Nov 25, 2005 59.84 60.00 59.79 59.90 1,233,200 +0.30(+0.50%)
Nov 23, 2005 59.22 59.77 59.17 59.60 2,664,900 +0.23(+0.39%)
Nov 22, 2005 58.49 59.50 58.49 59.37 4,974,400 +0.97(+1.66%)
Nov 21, 2005 58.27 58.62 58.25 58.40 3,710,400 -0.12(-0.21%)
Nov 18, 2005 58.67 58.72 58.01 58.52 4,379,200 +0.28(+0.48%)
Nov 17, 2005 58.68 58.70 57.94 58.24 4,505,600 -0.44(-0.75%)
Nov 16, 2005 58.75 58.84 58.58 58.68 3,629,900 -0.02(-0.03%)
Nov 15, 2005 58.60 58.87 58.45 58.70 4,378,400 +0.10(+0.17%)
Nov 14, 2005 58.41 58.71 58.36 58.60 2,873,300 -0.10(-0.17%)
Nov 11, 2005 58.89 59.02 58.51 58.70 1,990,800 -0.19(-0.32%)
Nov 10, 2005 58.48 59.05 58.27 58.89 3,640,300 +0.59(+1.01%)
Nov 09, 2005 58.30 58.60 58.08 58.30 3,274,300 +0.00(+0.00%)
Nov 08, 2005 58.03 58.42 57.72 58.30 5,130,900 -0.26(-0.44%)
Nov 07, 2005 58.60 58.78 58.29 58.56 3,353,500 -0.04(-0.07%)
Nov 04, 2005 58.94 59.06 58.02 58.60 4,325,000 -0.45(-0.76%)
Nov 03, 2005 58.97 59.20 58.81 59.05 2,857,600 +0.08(+0.14%)
Nov 02, 2005 58.76 59.01 58.65 58.97 3,915,600 +0.41(+0.70%)
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.