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 (%)
Aug 29, 2003 44.41 44.98 44.07 44.54 2,926,900 -0.23(-0.51%)
Aug 28, 2003 44.24 44.82 43.78 44.77 3,028,900 +0.74(+1.68%)
Aug 27, 2003 44.07 44.33 43.90 44.03 2,291,900 -0.04(-0.09%)
Aug 26, 2003 43.66 44.18 43.35 44.07 3,098,600 +0.36(+0.82%)
Aug 25, 2003 43.35 43.73 43.35 43.71 2,932,600 +0.19(+0.44%)
Aug 22, 2003 44.01 44.17 43.45 43.52 3,601,700 -0.50(-1.14%)
Aug 21, 2003 44.32 44.41 43.71 44.02 4,837,900 -0.18(-0.41%)
Aug 20, 2003 44.66 44.73 44.12 44.20 3,219,500 -0.60(-1.34%)
Aug 19, 2003 45.30 45.30 44.48 44.80 3,966,100 -0.50(-1.10%)
Aug 18, 2003 45.05 45.30 44.72 45.30 2,609,200 +0.06(+0.13%)
Aug 15, 2003 45.00 45.24 44.76 45.24 1,847,200 +0.24(+0.53%)
Aug 14, 2003 44.57 45.12 44.43 45.00 3,548,400 +0.03(+0.07%)
Aug 13, 2003 45.70 45.80 44.85 44.97 2,994,000 -0.63(-1.38%)
Aug 12, 2003 45.35 45.65 44.98 45.60 3,070,000 +0.39(+0.86%)
Aug 11, 2003 45.34 45.60 44.97 45.21 3,014,700 -0.25(-0.55%)
Aug 08, 2003 44.85 45.80 44.85 45.46 3,393,200 +0.47(+1.04%)
Aug 07, 2003 44.50 44.99 44.40 44.99 3,563,300 +0.23(+0.51%)
Aug 06, 2003 44.64 45.00 44.35 44.76 3,902,100 +0.12(+0.27%)
Aug 05, 2003 45.27 45.47 44.50 44.64 3,340,200 -0.42(-0.93%)
Aug 04, 2003 45.10 45.30 44.50 45.06 4,399,700 -0.29(-0.64%)
Aug 01, 2003 45.50 45.98 45.25 45.35 4,706,400 -0.72(-1.56%)
Jul 31, 2003 46.47 46.93 45.80 46.07 4,632,000 -0.28(-0.60%)
Jul 30, 2003 46.50 47.37 46.00 46.35 4,884,700 +0.35(+0.76%)
Jul 29, 2003 46.46 46.68 45.69 46.00 4,123,900 -0.38(-0.82%)
Jul 28, 2003 46.85 47.15 46.20 46.38 4,151,500 -0.75(-1.59%)
Jul 25, 2003 46.40 47.17 46.03 47.13 3,816,100 +0.46(+0.99%)
Jul 24, 2003 47.01 47.58 46.57 46.67 3,818,800 -0.34(-0.72%)
Jul 23, 2003 47.00 47.27 46.71 47.01 2,967,600 -0.04(-0.09%)
Jul 22, 2003 47.06 47.26 46.41 47.05 4,139,500 -0.01(-0.02%)
Jul 21, 2003 47.28 47.35 46.90 47.06 3,777,500 -0.26(-0.55%)
Jul 18, 2003 47.31 47.42 46.81 47.32 4,450,400 +0.54(+1.15%)
Jul 17, 2003 47.80 47.98 46.66 46.78 5,748,100 -0.97(-2.03%)
Jul 16, 2003 47.05 47.83 47.03 47.75 6,520,700 +0.26(+0.55%)
Jul 15, 2003 47.10 47.50 46.84 47.49 4,412,700 +0.42(+0.89%)
Jul 14, 2003 47.40 47.56 46.95 47.07 4,479,500 -0.35(-0.74%)
Jul 11, 2003 46.98 47.63 46.69 47.42 6,332,300 +0.47(+1.00%)
Jul 10, 2003 45.10 46.99 45.00 46.95 12,814,300 +2.40(+5.39%)
Jul 09, 2003 44.90 45.22 44.24 44.55 4,066,700 -0.57(-1.26%)
Jul 08, 2003 44.37 45.25 44.37 45.12 4,786,500 +0.75(+1.69%)
Jul 07, 2003 44.45 44.66 44.15 44.37 3,260,900 +0.34(+0.77%)
Jul 03, 2003 44.30 44.56 43.77 44.03 2,122,900 -0.43(-0.97%)
Jul 02, 2003 44.63 44.68 44.16 44.46 3,755,600 +0.07(+0.16%)
Jul 01, 2003 44.25 44.59 43.76 44.39 4,060,500 -0.11(-0.25%)
Jun 30, 2003 43.74 44.50 43.46 44.50 5,517,700 +0.66(+1.51%)
Jun 27, 2003 44.45 44.55 43.80 43.84 4,039,300 -0.32(-0.72%)
Jun 26, 2003 43.30 44.16 43.10 44.16 4,111,500 +0.61(+1.40%)
Jun 25, 2003 43.67 44.42 43.42 43.55 3,637,300 -0.39(-0.89%)
Jun 24, 2003 44.01 44.12 43.65 43.94 3,593,700 -0.23(-0.52%)
Jun 23, 2003 44.32 44.45 43.79 44.17 3,003,900 -0.26(-0.59%)
Jun 20, 2003 44.70 44.89 44.17 44.43 5,235,400 -0.18(-0.40%)
Jun 19, 2003 44.78 45.28 44.47 44.61 2,680,300 -0.35(-0.78%)
Jun 18, 2003 44.46 45.30 44.46 44.96 3,316,100 +0.08(+0.18%)
Jun 17, 2003 45.42 45.42 44.76 44.88 4,918,000 -0.62(-1.36%)
Jun 16, 2003 44.60 45.50 44.58 45.50 4,330,900 +0.76(+1.70%)
Jun 13, 2003 44.50 44.94 44.47 44.74 2,859,100 +0.14(+0.31%)
Jun 12, 2003 44.49 44.70 43.96 44.60 2,548,500 +0.17(+0.38%)
Jun 11, 2003 44.06 44.43 44.00 44.43 3,191,500 +0.05(+0.11%)
Jun 10, 2003 44.02 44.48 43.87 44.38 2,414,900 +0.36(+0.82%)
Jun 09, 2003 44.17 44.45 43.81 44.02 2,206,300 -0.28(-0.63%)
Jun 06, 2003 44.52 44.63 44.03 44.30 5,096,800 -0.22(-0.49%)
Jun 05, 2003 44.57 44.85 44.22 44.52 4,085,900 -0.35(-0.78%)
Jun 04, 2003 44.20 45.11 44.00 44.87 2,917,500 +0.64(+1.45%)
Jun 03, 2003 44.24 44.48 43.95 44.23 2,805,700 +0.13(+0.29%)
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.