Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 19, 2017
118.61
118.61
118.61
0
+0.56(+0.47%)
Dec 18, 2017
119.30
119.74
118.00
118.05
3,472,719
-1.17(-0.98%)
Dec 15, 2017
118.57
119.36
118.45
119.22
7,173,530
+1.20(+1.02%)
Dec 14, 2017
117.94
118.60
117.72
118.02
4,055,532
+0.22(+0.19%)
Dec 13, 2017
117.51
118.21
117.48
117.80
3,023,839
+0.40(+0.34%)
Dec 12, 2017
117.40
118.37
117.12
117.40
2,664,232
+0.01(+0.01%)
Dec 11, 2017
116.33
117.44
115.56
117.39
2,429,359
+0.82(+0.70%)
Dec 08, 2017
116.52
116.60
115.90
116.57
3,127,499
-0.16(-0.14%)
Dec 07, 2017
118.52
118.64
116.55
116.73
5,409,420
-2.17(-1.83%)
Dec 06, 2017
117.83
118.91
117.64
118.90
3,203,461
+1.31(+1.11%)
Dec 05, 2017
117.63
117.94
117.18
117.59
3,198,612
+0.13(+0.11%)
Dec 04, 2017
117.00
117.08
116.76
117.46
4,403,025
+0.68(+0.58%)
Dec 01, 2017
116.50
116.85
115.13
116.78
4,956,550
+0.26(+0.22%)
Nov 30, 2017
116.52
117.21
116.08
116.52
5,983,960
-0.32(-0.27%)
Nov 29, 2017
116.84
117.38
116.29
116.84
3,274,486
+0.07(+0.06%)
Nov 28, 2017
116.26
116.83
115.30
116.77
3,600,399
+0.92(+0.79%)
Nov 27, 2017
116.00
116.40
115.66
115.85
2,818,867
-0.05(-0.04%)
Nov 24, 2017
115.65
116.30
115.42
115.90
1,183,004
+0.82(+0.71%)
Nov 22, 2017
115.77
116.00
114.28
115.08
3,598,467
-0.97(-0.84%)
Nov 21, 2017
114.99
116.33
114.97
116.05
3,176,177
+1.14(+0.99%)
Nov 20, 2017
114.75
115.85
114.71
114.91
3,594,293
+0.23(+0.20%)
Nov 17, 2017
114.73
115.14
114.53
114.68
2,646,372
-0.55(-0.48%)
Nov 16, 2017
115.39
115.83
114.94
115.23
3,018,231
+0.13(+0.11%)
Nov 15, 2017
115.65
115.93
114.31
115.10
3,861,405
-0.66(-0.57%)
Nov 14, 2017
113.69
116.19
113.59
115.76
4,998,865
+1.72(+1.51%)
Nov 13, 2017
112.69
114.19
112.64
114.04
3,194,439
+1.29(+1.14%)
Nov 10, 2017
111.44
112.97
111.31
112.75
3,699,459
+1.27(+1.14%)
Nov 09, 2017
111.35
112.44
111.02
111.48
2,856,898
-0.52(-0.46%)
Nov 08, 2017
110.57
112.04
110.50
112.00
3,684,289
+1.53(+1.38%)
Nov 07, 2017
109.15
110.58
109.15
110.47
3,882,044
+1.21(+1.11%)
Nov 06, 2017
109.97
110.00
109.19
109.26
3,331,765
-0.96(-0.87%)
Nov 03, 2017
110.14
110.65
110.00
110.22
1,725,671
+0.17(+0.15%)
Nov 02, 2017
109.91
110.18
109.54
110.05
2,169,838
-0.08(-0.07%)
Nov 01, 2017
109.76
110.68
109.61
110.13
2,822,423
-0.10(-0.09%)
Oct 31, 2017
110.24
110.77
109.95
110.23
4,379,361
+0.58(+0.53%)
Oct 30, 2017
110.36
110.37
109.36
109.65
2,206,123
-0.95(-0.86%)
Oct 27, 2017
110.41
110.85
109.93
110.60
3,343,218
-0.13(-0.12%)
Oct 26, 2017
110.67
111.24
110.41
110.73
2,864,970
+0.66(+0.60%)
Oct 25, 2017
110.43
110.53
109.18
110.07
3,836,942
-0.68(-0.61%)
Oct 24, 2017
111.84
111.87
110.28
110.75
3,351,028
-0.94(-0.84%)
Oct 23, 2017
111.64
112.45
111.40
111.69
2,263,178
+0.08(+0.07%)
Oct 20, 2017
113.01
113.02
111.38
111.61
3,772,276
-1.06(-0.94%)
Oct 19, 2017
111.62
112.79
111.60
112.67
2,673,739
+0.72(+0.64%)
Oct 18, 2017
111.95
112.44
111.78
111.95
2,590,474
-0.24(-0.21%)
Oct 17, 2017
113.22
113.56
111.66
112.19
3,825,150
-1.38(-1.22%)
Oct 16, 2017
112.93
113.63
112.69
113.57
2,675,935
+0.95(+0.84%)
Oct 13, 2017
112.73
112.98
112.18
112.62
3,090,451
+0.17(+0.15%)
Oct 12, 2017
111.51
112.51
111.38
112.45
3,286,859
+0.94(+0.84%)
Oct 11, 2017
110.90
111.81
110.77
111.51
4,051,052
+0.73(+0.66%)
Oct 10, 2017
110.28
110.86
110.28
110.78
3,032,284
+0.77(+0.70%)
Oct 09, 2017
110.59
110.93
109.79
110.01
1,977,771
-0.39(-0.35%)
Oct 06, 2017
110.17
110.67
109.92
110.40
3,240,259
-0.05(-0.05%)
Oct 05, 2017
109.66
110.99
109.55
110.45
5,670,385
+1.11(+1.02%)
Oct 04, 2017
106.94
110.16
106.19
109.34
9,092,229
+0.21(+0.19%)
Oct 03, 2017
109.42
109.65
108.89
109.13
6,063,997
+0.01(+0.01%)
Oct 02, 2017
109.91
110.52
108.96
109.12
8,306,308
-2.31(-2.07%)
Sep 29, 2017
111.87
112.03
111.21
111.43
5,122,348
-0.21(-0.19%)
Sep 28, 2017
111.37
112.73
111.19
111.64
11,580,515
+0.54(+0.49%)
Sep 27, 2017
110.34
111.10
4,016,054
-0.71(-0.64%)
Sep 26, 2017
112.23
112.30
111.74
111.81
2,953,812
-0.13(-0.12%)
Sep 25, 2017
112.04
112.14
111.42
111.94
3,884,965
+0.09(+0.08%)
Sep 22, 2017
112.56
112.87
111.81
111.85
3,746,257
-0.95(-0.84%)
Sep 21, 2017
113.21
113.82
112.54
112.80
3,630,921
-0.78(-0.69%)
Sep 20, 2017
114.34
114.65
112.73
113.58
4,059,794
-0.91(-0.79%)
Sep 19, 2017
115.06
115.12
114.36
114.49
2,568,270
-0.50(-0.43%)
Sep 18, 2017
115.17
115.23
114.68
114.99
2,441,253
+0.14(+0.12%)
Sep 15, 2017
114.74
114.97
114.11
114.85
5,543,002
+0.66(+0.58%)
Sep 14, 2017
114.44
114.54
113.70
114.19
3,456,869
-0.26(-0.23%)
Sep 13, 2017
114.87
115.17
114.00
114.45
5,141,488
-0.55(-0.48%)
Sep 12, 2017
115.69
115.95
114.86
115.00
2,998,041
-0.69(-0.60%)
Sep 11, 2017
115.08
115.89
114.76
115.69
3,247,937
+0.65(+0.57%)
Sep 08, 2017
116.40
116.48
114.57
115.04
4,818,344
-1.95(-1.67%)
Sep 07, 2017
116.65
117.29
116.39
116.99
2,623,792
+0.64(+0.55%)
Sep 06, 2017
116.17
116.47
115.64
116.35
2,617,480
+0.48(+0.41%)
Sep 05, 2017
115.95
116.06
115.41
115.87
2,711,444
+0.03(+0.03%)
Sep 01, 2017
115.38
116.09
115.15
115.84
2,591,863
+0.11(+0.10%)
Aug 31, 2017
115.24
115.84
114.93
115.73
4,709,458
+0.58(+0.50%)
Aug 30, 2017
115.13
115.41
114.91
115.15
2,490,984
-0.69(-0.60%)
Aug 29, 2017
115.55
116.10
115.51
115.84
2,348,661
+0.30(+0.26%)
Aug 28, 2017
116.12
116.29
115.08
115.54
2,932,567
-0.31(-0.27%)
Aug 25, 2017
116.74
116.90
115.80
115.85
3,443,198
-0.37(-0.32%)
Aug 24, 2017
117.26
117.29
116.03
116.22
4,760,021
-1.07(-0.91%)
Aug 23, 2017
117.90
118.12
117.23
117.29
2,616,268
-0.63(-0.53%)
Aug 22, 2017
118.25
118.70
117.65
117.92
2,313,592
-0.34(-0.29%)
Aug 21, 2017
117.80
118.46
117.55
118.26
2,119,494
+0.66(+0.56%)
Aug 18, 2017
118.29
118.43
117.40
117.60
3,776,515
-0.79(-0.67%)
Aug 17, 2017
119.00
119.39
118.25
118.39
3,096,945
-0.71(-0.60%)
Aug 16, 2017
118.96
119.36
118.82
119.10
2,373,919
+0.13(+0.11%)
Aug 15, 2017
117.88
119.15
117.85
118.97
2,749,754
+1.13(+0.96%)
Aug 14, 2017
117.36
118.18
117.01
117.84
3,191,713
+1.33(+1.14%)
Aug 11, 2017
116.75
117.25
116.35
116.51
2,759,739
+0.13(+0.11%)
Aug 10, 2017
116.35
116.84
116.08
116.38
2,236,003
-0.25(-0.21%)
Aug 09, 2017
116.49
116.70
115.96
116.63
2,513,820
-0.08(-0.07%)
Aug 08, 2017
116.80
116.95
116.37
116.71
2,405,675
-0.25(-0.21%)
Aug 07, 2017
116.45
117.22
116.38
116.96
2,569,552
+0.59(+0.51%)
Aug 04, 2017
116.32
116.49
115.86
116.37
2,955,165
+0.07(+0.06%)
Aug 03, 2017
115.73
116.66
115.68
116.30
2,986,158
+0.69(+0.60%)
Aug 02, 2017
115.73
115.98
115.14
115.61
2,626,447
-0.31(-0.27%)
Aug 01, 2017
116.69
116.77
115.90
115.92
2,877,629
-0.69(-0.59%)
Jul 31, 2017
116.53
116.86
116.18
116.61
3,098,647
+0.00(+0.00%)
Jul 28, 2017
117.31
117.47
116.20
116.61
3,276,278
-0.73(-0.62%)
Jul 27, 2017
117.33
118.06
116.62
117.34
2,954,795
+0.15(+0.13%)
Jul 26, 2017
116.30
117.42
116.15
117.19
3,305,495
+0.74(+0.64%)
Jul 25, 2017
116.63
116.78
116.14
116.45
3,075,078
+0.32(+0.28%)
Jul 24, 2017
116.50
116.67
116.09
116.13
3,681,323
-0.50(-0.43%)
Jul 21, 2017
115.78
116.67
115.38
116.63
3,476,448
+1.12(+0.97%)
Jul 20, 2017
115.34
116.06
115.11
115.51
3,518,141
+0.17(+0.15%)
Jul 19, 2017
115.01
115.35
114.63
115.34
2,578,212
+0.33(+0.29%)
Jul 18, 2017
114.85
115.15
114.39
115.01
2,694,840
+0.08(+0.07%)
Jul 17, 2017
114.94
115.12
114.84
114.93
2,481,948
+0.00(+0.00%)
Jul 14, 2017
114.26
115.11
114.25
114.93
2,956,439
+0.91(+0.80%)
Jul 13, 2017
114.95
115.04
113.92
114.02
3,089,432
-0.75(-0.65%)
Jul 12, 2017
114.49
114.98
114.28
114.77
3,885,229
+1.03(+0.91%)
Jul 11, 2017
113.34
113.98
112.25
113.74
6,368,121
-0.53(-0.46%)
Jul 10, 2017
115.92
116.00
114.20
114.27
5,770,840
-1.24(-1.07%)
Jul 07, 2017
115.41
115.66
114.83
115.51
3,972,488
+0.38(+0.33%)
Jul 06, 2017
114.97
115.42
114.85
115.13
4,006,999
-0.17(-0.15%)
Jul 05, 2017
115.50
115.55
114.88
115.30
4,023,052
-0.14(-0.12%)
Jul 03, 2017
115.55
116.00
115.34
115.44
2,250,824
-0.05(-0.04%)
Jun 30, 2017
115.53
116.11
115.30
115.49
3,313,250
+0.31(+0.27%)
Jun 29, 2017
116.07
116.20
114.89
115.18
3,474,360
-1.20(-1.03%)
Jun 28, 2017
116.52
116.87
116.20
116.38
3,110,592
+0.44(+0.38%)
Jun 27, 2017
117.24
117.38
115.94
115.94
2,884,276
-1.18(-1.01%)
Jun 26, 2017
117.42
117.83
117.06
117.12
2,704,461
+0.16(+0.14%)
Jun 23, 2017
116.21
117.37
116.09
116.96
3,453,406
+0.81(+0.70%)
Jun 22, 2017
117.33
117.41
116.05
116.15
3,288,149
-1.27(-1.08%)
Jun 21, 2017
117.78
118.24
117.24
117.42
3,767,097
-0.53(-0.45%)
Jun 20, 2017
117.29
118.14
117.18
117.95
3,703,498
+0.66(+0.56%)
Jun 19, 2017
117.02
117.29
116.23
117.29
2,436,611
+0.43(+0.37%)
Jun 16, 2017
117.37
117.40
116.30
116.86
5,156,209
-0.35(-0.30%)
Jun 15, 2017
117.00
117.47
116.51
117.21
3,372,664
-0.16(-0.14%)
Jun 14, 2017
116.91
118.06
116.83
117.37
3,597,242
+1.05(+0.90%)
Jun 13, 2017
115.47
116.59
115.47
116.32
2,760,749
+0.09(+0.08%)
Jun 12, 2017
115.94
116.62
115.92
116.23
3,492,098
+0.29(+0.25%)
Jun 09, 2017
115.66
116.13
115.36
115.94
3,197,723
+0.05(+0.04%)
Jun 08, 2017
117.08
115.59
115.89
3,956,710
-1.16(-0.99%)
Jun 07, 2017
117.17
117.57
116.82
117.05
3,681,102
-0.65(-0.55%)
Jun 06, 2017
117.78
117.94
117.46
117.70
2,643,156
-0.18(-0.15%)
Jun 05, 2017
117.39
117.97
117.05
117.88
2,969,490
+0.21(+0.18%)
Jun 02, 2017
117.46
117.70
117.04
117.67
3,162,869
+0.44(+0.38%)
Jun 01, 2017
116.80
117.26
116.06
117.23
4,404,853
+0.36(+0.31%)
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%)
May 01, 2017
112.93
113.11
112.27
112.28
4,074,291
-1.00(-0.88%)
Apr 28, 2017
112.34
113.43
112.19
113.28
4,872,033
+0.64(+0.57%)
Apr 27, 2017
113.10
113.44
112.51
112.64
4,096,239
-0.69(-0.61%)
Apr 26, 2017
111.75
113.76
111.34
113.33
5,343,083
-0.83(-0.73%)
Apr 25, 2017
114.21
114.57
114.00
114.16
3,643,332
-0.16(-0.14%)
Apr 24, 2017
114.36
114.48
113.91
114.32
3,221,543
+0.89(+0.78%)
Apr 21, 2017
113.55
113.80
113.27
113.43
3,885,269
-0.16(-0.14%)
Apr 20, 2017
113.52
113.97
113.39
113.59
2,972,962
-0.03(-0.03%)
Apr 19, 2017
114.42
114.49
113.48
113.62
3,044,737
-0.66(-0.58%)
Apr 18, 2017
113.44
114.61
113.41
114.28
4,574,200
+0.96(+0.85%)
Apr 17, 2017
112.74
113.32
112.68
113.32
2,917,688
+0.64(+0.57%)
Apr 13, 2017
113.25
113.38
112.65
112.68
3,257,297
-0.93(-0.82%)
Apr 12, 2017
112.05
113.77
111.90
113.61
6,260,257
+1.88(+1.68%)
Apr 11, 2017
111.71
112.08
111.35
111.73
3,031,448
-0.29(-0.26%)
Apr 10, 2017
111.70
112.14
111.41
112.02
2,873,249
+0.41(+0.37%)
Apr 07, 2017
111.70
111.96
111.44
111.61
2,799,610
+0.03(+0.03%)
Apr 06, 2017
112.12
112.28
111.42
111.58
2,740,551
-0.36(-0.32%)
Apr 05, 2017
112.04
112.59
111.69
111.94
2,991,960
-0.14(-0.12%)
Apr 04, 2017
111.99
112.22
111.63
112.08
2,360,663
+0.22(+0.20%)
Apr 03, 2017
111.95
112.36
111.46
111.86
3,587,129
+0.00(+0.00%)
Mar 31, 2017
112.31
112.47
111.83
111.86
3,744,389
-0.32(-0.29%)
Mar 30, 2017
112.29
112.55
112.00
112.18
2,104,918
-0.25(-0.22%)
Mar 29, 2017
112.06
112.53
111.97
112.43
2,683,678
-0.02(-0.02%)
Mar 28, 2017
111.81
112.76
111.64
112.45
3,945,393
+0.62(+0.55%)
Mar 27, 2017
111.87
112.29
111.57
111.83
3,514,557
-0.29(-0.26%)
Mar 24, 2017
111.98
112.25
111.79
112.12
3,913,223
+0.34(+0.30%)
Mar 23, 2017
111.95
112.33
111.67
111.78
3,208,212
-0.24(-0.21%)
Mar 22, 2017
112.31
112.38
111.57
112.02
3,882,237
+0.25(+0.22%)
Mar 21, 2017
111.54
112.31
111.47
111.77
5,587,739
+0.62(+0.56%)
Mar 20, 2017
111.15
111.44
110.81
111.15
3,382,089
-0.24(-0.22%)
Mar 17, 2017
111.48
111.52
110.93
111.39
6,444,384
+0.25(+0.22%)
Mar 16, 2017
111.09
111.20
110.53
111.14
4,580,674
+0.03(+0.03%)
Mar 15, 2017
109.56
111.23
109.50
111.11
4,973,393
+1.77(+1.62%)
Mar 14, 2017
109.28
109.73
109.12
109.34
3,630,038
-0.07(-0.06%)
Mar 13, 2017
109.32
109.80
109.03
109.41
3,131,237
-0.18(-0.16%)
Mar 10, 2017
109.58
109.71
109.28
109.59
3,488,905
+0.57(+0.52%)
Mar 09, 2017
109.56
109.61
108.91
109.02
4,066,952
-0.28(-0.26%)
Mar 08, 2017
109.17
109.33
108.47
109.30
5,239,189
-0.02(-0.02%)
Mar 07, 2017
109.16
109.77
109.00
109.32
4,359,609
-0.31(-0.28%)
Mar 06, 2017
109.80
110.19
109.43
109.63
4,490,915
-0.93(-0.84%)
Mar 03, 2017
110.10
110.67
109.65
110.56
4,130,942
+0.45(+0.41%)
Mar 02, 2017
109.81
110.32
109.43
110.11
3,880,741
+0.38(+0.35%)
Mar 01, 2017
109.60
110.32
109.17
109.73
4,750,734
-0.65(-0.59%)
Feb 28, 2017
109.05
110.60
109.05
110.38
4,684,647
+1.11(+1.02%)
Feb 27, 2017
109.69
109.88
109.23
109.27
3,468,248
-0.56(-0.51%)
Feb 24, 2017
109.50
109.92
109.33
109.83
3,991,764
+0.29(+0.26%)
Feb 23, 2017
109.12
110.00
109.12
109.54
3,382,588
+0.13(+0.12%)
Feb 22, 2017
109.37
109.78
109.17
109.41
3,815,267
+0.05(+0.05%)
Feb 21, 2017
108.07
109.50
107.95
109.36
5,370,662
+1.21(+1.12%)
Feb 17, 2017
108.15
108.15
108.15
0
+0.03(+0.03%)
Feb 16, 2017
107.15
108.18
106.32
108.12
5,559,403
+1.39(+1.30%)
Feb 15, 2017
105.35
107.25
104.77
106.73
7,615,251
-0.19(-0.18%)
Feb 14, 2017
106.17
107.00
105.67
106.92
5,663,435
+0.40(+0.38%)
Feb 13, 2017
106.50
106.69
105.88
106.52
3,464,258
+0.42(+0.40%)
Feb 10, 2017
105.83
106.34
105.59
106.10
2,475,506
+0.13(+0.12%)
Feb 09, 2017
105.69
106.49
105.02
105.97
4,012,387
+0.28(+0.26%)
Feb 08, 2017
105.50
106.23
105.25
105.69
3,407,014
+0.08(+0.08%)
Feb 07, 2017
104.63
105.90
104.63
105.61
3,980,353
+1.04(+0.99%)
Feb 06, 2017
105.10
105.24
104.53
104.57
4,355,209
-0.54(-0.51%)
Feb 03, 2017
104.44
105.77
104.06
105.11
4,287,147
+1.08(+1.04%)
Feb 02, 2017
103.76
104.39
103.29
104.03
3,213,734
+1.02(+0.99%)
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
.