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 (%)
Apr 30, 2007 66.19 66.72 66.07 66.09 5,503,484 -0.20(-0.30%)
Apr 27, 2007 65.85 66.57 65.78 66.29 4,524,619 -0.12(-0.18%)
Apr 26, 2007 67.40 67.40 66.31 66.41 6,385,551 -0.57(-0.85%)
Apr 25, 2007 66.77 67.24 66.30 66.98 5,913,670 +0.57(+0.86%)
Apr 24, 2007 66.56 66.86 66.13 66.41 4,584,740 -0.18(-0.27%)
Apr 23, 2007 66.56 66.96 66.55 66.59 4,419,695 -0.06(-0.09%)
Apr 20, 2007 66.25 66.82 66.25 66.65 8,037,075 +0.62(+0.94%)
Apr 19, 2007 65.89 66.03 65.55 66.03 5,284,171 +0.11(+0.17%)
Apr 18, 2007 65.55 65.98 65.52 65.92 5,901,256 +0.12(+0.18%)
Apr 17, 2007 64.68 66.01 64.44 65.80 12,026,572 +1.24(+1.92%)
Apr 16, 2007 64.40 64.69 64.31 64.56 6,314,061 +0.16(+0.25%)
Apr 13, 2007 64.40 64.59 64.00 64.40 4,947,403 +0.24(+0.37%)
Apr 12, 2007 63.90 64.31 63.65 64.16 8,138,243 +0.95(+1.50%)
Apr 11, 2007 63.24 63.42 63.00 63.21 5,401,020 -0.20(-0.32%)
Apr 10, 2007 62.95 63.46 62.87 63.41 6,447,018 +0.42(+0.67%)
Apr 09, 2007 63.60 63.75 62.96 62.99 6,847,400 -0.69(-1.08%)
Apr 05, 2007 63.73 63.83 63.43 63.68 4,372,600 -0.05(-0.08%)
Apr 04, 2007 63.45 63.84 63.34 63.73 5,054,137 +0.33(+0.52%)
Apr 03, 2007 63.70 63.80 63.27 63.40 5,588,600 +0.01(+0.02%)
Apr 02, 2007 63.15 63.70 63.12 63.39 4,595,946 -0.17(-0.27%)
Mar 30, 2007 63.94 64.00 62.90 63.56 5,079,200 -0.03(-0.05%)
Mar 29, 2007 62.97 63.67 62.57 63.59 4,953,154 +0.70(+1.11%)
Mar 28, 2007 62.75 63.33 62.67 62.89 7,390,076 -0.06(-0.10%)
Mar 27, 2007 63.50 63.50 62.87 62.95 6,602,400 -0.94(-1.47%)
Mar 26, 2007 64.02 64.04 63.32 63.89 5,320,700 -0.20(-0.31%)
Mar 23, 2007 63.85 64.16 63.76 64.09 3,149,424 -0.02(-0.03%)
Mar 22, 2007 63.77 64.33 63.50 64.11 4,558,500 -0.07(-0.11%)
Mar 21, 2007 63.22 64.30 63.18 64.18 4,800,121 +0.78(+1.23%)
Mar 20, 2007 62.69 63.51 62.66 63.40 4,345,300 +0.56(+0.89%)
Mar 19, 2007 62.81 63.20 62.75 62.84 5,506,100 +0.27(+0.43%)
Mar 16, 2007 63.77 63.77 62.28 62.57 6,687,700 -0.42(-0.67%)
Mar 15, 2007 62.69 63.44 62.61 62.99 6,198,115 +0.30(+0.48%)
Mar 14, 2007 63.17 63.00 61.89 62.69 5,619,900 +0.53(+0.85%)
Mar 13, 2007 63.17 63.70 62.01 62.16 6,438,100 -1.01(-1.60%)
Mar 12, 2007 62.89 63.32 62.70 63.17 3,652,200 +0.29(+0.46%)
Mar 09, 2007 63.15 63.15 62.62 62.88 6,075,300 -0.17(-0.27%)
Mar 08, 2007 63.00 63.24 62.57 63.05 5,168,600 +0.30(+0.48%)
Mar 07, 2007 63.10 63.17 62.61 62.75 4,346,500 -0.51(-0.81%)
Mar 06, 2007 62.96 63.32 62.89 63.26 5,540,071 +0.49(+0.78%)
Mar 05, 2007 62.93 63.20 62.76 62.77 6,918,200 -0.16(-0.25%)
Mar 02, 2007 63.41 63.66 62.84 62.93 6,344,400 -0.50(-0.79%)
Mar 01, 2007 63.15 63.72 62.50 63.43 8,967,338 +0.28(+0.44%)
Feb 28, 2007 62.57 63.46 62.51 63.15 7,139,700 +0.39(+0.62%)
Feb 27, 2007 64.39 65.00 62.50 62.76 8,262,100 -1.73(-2.68%)
Feb 26, 2007 64.85 64.91 64.38 64.49 4,021,591 -0.09(-0.14%)
Feb 23, 2007 64.43 64.68 64.23 64.58 3,385,000 -0.08(-0.12%)
Feb 22, 2007 64.91 65.00 64.23 64.66 5,618,700 -0.36(-0.55%)
Feb 21, 2007 64.41 65.21 64.40 65.02 5,729,900 +0.39(+0.60%)
Feb 20, 2007 64.42 64.76 64.25 64.63 3,796,600 +0.01(+0.02%)
Feb 16, 2007 64.27 64.95 64.13 64.62 6,386,500 +0.54(+0.84%)
Feb 15, 2007 63.26 64.52 63.25 64.08 4,701,500 +0.73(+1.15%)
Feb 14, 2007 63.80 63.96 63.35 63.35 6,885,860 -0.46(-0.72%)
Feb 13, 2007 63.79 64.14 63.41 63.81 4,969,502 +0.09(+0.14%)
Feb 12, 2007 63.99 64.00 63.56 63.72 4,961,156 -0.19(-0.30%)
Feb 09, 2007 63.72 64.15 62.56 63.91 7,276,500 +0.60(+0.95%)
Feb 08, 2007 63.25 64.11 62.80 63.31 13,901,100 -1.19(-1.84%)
Feb 07, 2007 64.40 64.70 64.22 64.50 4,323,100 +0.11(+0.17%)
Feb 06, 2007 64.84 64.94 64.36 64.39 4,129,800 -0.44(-0.68%)
Feb 05, 2007 65.00 65.00 64.44 64.83 3,646,800 -0.21(-0.32%)
Feb 02, 2007 64.65 65.30 64.64 65.04 3,097,800 -0.34(-0.52%)
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.