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 (%)
Jan 29, 2016
97.87
99.30
97.58
99.30
7,340,638
+1.85(+1.90%)
Jan 28, 2016
96.43
97.90
96.08
97.45
5,169,860
+1.51(+1.57%)
Jan 27, 2016
95.89
97.28
95.56
95.94
5,795,056
-0.38(-0.39%)
Jan 26, 2016
95.91
97.22
95.77
96.32
3,735,241
+0.38(+0.40%)
Jan 25, 2016
95.92
96.83
95.53
95.94
4,406,502
+0.09(+0.09%)
Jan 22, 2016
94.88
96.29
94.12
95.85
6,946,648
+1.38(+1.46%)
Jan 21, 2016
94.04
94.67
93.25
94.47
6,071,391
+0.70(+0.75%)
Jan 20, 2016
94.85
95.42
93.30
93.77
7,558,088
-2.00(-2.09%)
Jan 19, 2016
94.66
96.10
94.46
95.77
6,825,216
+1.84(+1.96%)
Jan 15, 2016
93.95
93.93
93.93
93.93
8,229,400
-1.88(-1.96%)
Jan 14, 2016
96.40
97.08
95.66
95.81
6,591,819
-0.69(-0.72%)
Jan 13, 2016
97.47
97.94
96.35
96.50
5,161,474
-1.12(-1.15%)
Jan 12, 2016
98.41
98.41
97.14
97.62
5,185,682
+0.18(+0.18%)
Jan 11, 2016
97.34
97.92
96.87
97.44
5,637,949
+0.23(+0.24%)
Jan 08, 2016
97.83
98.63
96.94
97.21
4,853,544
-0.36(-0.37%)
Jan 07, 2016
98.46
98.98
97.21
97.57
5,439,957
-1.91(-1.92%)
Jan 06, 2016
98.38
99.76
98.12
99.48
5,483,415
+0.03(+0.03%)
Jan 05, 2016
98.81
99.85
98.71
99.45
4,893,864
+0.68(+0.69%)
Jan 04, 2016
98.56
99.00
97.80
98.77
6,688,983
-1.15(-1.15%)
Dec 31, 2015
100.53
99.92
99.92
99.92
3,041,500
-1.23(-1.22%)
Dec 30, 2015
101.51
101.54
100.98
101.15
2,333,000
-0.30(-0.30%)
Dec 29, 2015
101.11
101.70
100.77
101.45
2,362,179
+0.77(+0.76%)
Dec 28, 2015
100.39
100.79
100.14
100.68
4,017,675
+0.14(+0.14%)
Dec 24, 2015
100.51
100.54
100.54
100.54
1,044,300
-0.10(-0.10%)
Dec 23, 2015
100.20
100.76
100.02
100.64
2,929,641
+0.84(+0.84%)
Dec 22, 2015
98.91
100.07
98.63
99.80
3,882,125
+1.18(+1.20%)
Dec 21, 2015
98.39
98.64
97.77
98.62
3,089,100
+0.72(+0.74%)
Dec 18, 2015
99.75
99.76
97.88
97.90
6,926,834
-2.30(-2.30%)
Dec 17, 2015
101.00
101.11
100.17
100.20
4,303,613
-0.88(-0.87%)
Dec 16, 2015
99.84
101.33
99.65
101.08
4,989,577
+1.69(+1.70%)
Dec 15, 2015
98.53
99.67
98.20
99.39
5,554,162
+1.44(+1.47%)
Dec 14, 2015
98.09
98.62
96.81
97.95
6,633,208
+0.17(+0.17%)
Dec 11, 2015
97.93
98.79
97.54
97.78
5,429,692
-1.12(-1.13%)
Dec 10, 2015
99.31
99.60
98.45
98.90
3,926,583
-0.23(-0.23%)
Dec 09, 2015
99.53
100.96
98.99
99.13
4,195,060
-1.04(-1.04%)
Dec 08, 2015
100.40
100.81
99.63
100.17
3,385,218
-0.50(-0.50%)
Dec 07, 2015
101.03
101.51
100.12
100.67
3,407,012
-0.39(-0.39%)
Dec 04, 2015
99.20
101.37
98.54
101.06
6,422,721
+1.97(+1.99%)
Dec 03, 2015
99.62
99.98
98.76
99.09
5,661,036
-0.39(-0.39%)
Dec 02, 2015
100.36
100.38
99.36
99.48
4,361,649
-1.58(-1.56%)
Dec 01, 2015
100.11
101.12
100.11
101.06
4,473,204
+0.90(+0.90%)
Nov 30, 2015
100.74
100.97
100.12
100.16
6,073,021
-0.58(-0.58%)
Nov 27, 2015
100.09
100.99
100.09
100.74
1,463,396
+0.24(+0.24%)
Nov 25, 2015
100.53
100.50
100.50
100.50
2,906,000
-0.13(-0.13%)
Nov 24, 2015
100.33
101.00
100.00
100.63
3,402,322
-0.22(-0.22%)
Nov 23, 2015
100.48
101.69
100.24
100.85
4,603,992
+0.75(+0.75%)
Nov 20, 2015
101.52
102.15
100.00
100.10
4,800,639
-0.83(-0.82%)
Nov 19, 2015
100.52
101.37
100.50
100.93
3,496,007
+0.66(+0.66%)
Nov 18, 2015
99.07
100.38
98.91
100.27
4,073,669
+1.44(+1.46%)
Nov 17, 2015
99.54
99.88
98.56
98.83
3,446,515
-0.73(-0.73%)
Nov 16, 2015
97.75
99.66
97.65
99.56
3,446,744
+1.52(+1.55%)
Nov 13, 2015
98.19
98.95
97.83
98.04
4,001,011
-0.33(-0.34%)
Nov 12, 2015
98.90
99.33
98.34
98.37
3,892,758
-1.06(-1.07%)
Nov 11, 2015
99.28
99.96
99.09
99.43
3,151,467
+0.60(+0.61%)
Nov 10, 2015
98.50
99.22
98.38
98.83
3,367,808
-0.05(-0.05%)
Nov 09, 2015
99.48
99.60
98.22
98.88
3,959,772
-0.84(-0.84%)
Nov 06, 2015
100.07
100.29
99.15
99.72
4,660,435
-0.89(-0.88%)
Nov 05, 2015
100.62
100.94
100.19
100.61
2,834,071
-0.01(-0.01%)
Nov 04, 2015
100.89
101.34
100.40
100.62
3,345,638
-0.30(-0.30%)
Nov 03, 2015
101.16
101.20
99.83
100.92
4,174,940
-0.48(-0.47%)
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
.