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 (%)
Oct 29, 2004
49.32
49.82
49.29
49.58
3,974,000
+0.04(+0.08%)
Oct 28, 2004
49.39
49.95
49.33
49.54
3,716,400
-0.11(-0.22%)
Oct 27, 2004
48.40
49.71
48.15
49.65
4,672,500
+1.20(+2.48%)
Oct 26, 2004
48.22
48.48
47.91
48.45
4,663,900
+0.22(+0.46%)
Oct 25, 2004
48.20
48.38
48.00
48.23
2,998,100
-0.25(-0.52%)
Oct 22, 2004
49.00
49.23
48.44
48.48
2,378,500
-0.38(-0.78%)
Oct 21, 2004
48.67
49.09
48.35
48.86
3,414,600
+0.03(+0.06%)
Oct 20, 2004
49.21
49.40
48.55
48.83
3,450,200
-0.37(-0.75%)
Oct 19, 2004
49.15
49.58
49.06
49.20
4,673,800
+0.21(+0.43%)
Oct 18, 2004
49.62
49.89
48.75
48.99
3,975,200
+0.69(+1.43%)
Oct 15, 2004
48.14
48.47
48.00
48.30
4,035,500
+0.45(+0.94%)
Oct 14, 2004
47.83
48.29
47.81
47.85
2,584,200
-0.20(-0.42%)
Oct 13, 2004
48.37
48.51
47.65
48.05
3,804,700
-0.24(-0.50%)
Oct 12, 2004
48.65
48.76
48.28
48.29
3,376,300
-0.44(-0.90%)
Oct 11, 2004
48.75
48.98
48.51
48.73
1,562,600
-0.07(-0.14%)
Oct 08, 2004
48.98
49.23
48.71
48.80
2,805,100
-0.21(-0.43%)
Oct 07, 2004
48.91
49.33
48.82
49.01
3,374,800
-0.29(-0.59%)
Oct 06, 2004
49.50
49.63
49.15
49.30
5,409,100
-0.05(-0.10%)
Oct 05, 2004
50.15
50.39
49.30
49.35
6,023,700
-0.39(-0.78%)
Oct 04, 2004
50.45
50.67
49.58
49.74
5,176,400
-0.34(-0.68%)
Oct 01, 2004
49.40
50.16
49.16
50.08
6,751,200
+1.43(+2.94%)
Sep 30, 2004
49.15
49.60
48.54
48.65
10,734,700
+0.55(+1.14%)
Sep 29, 2004
48.10
48.14
47.52
48.10
5,955,600
+0.00(+0.00%)
Sep 28, 2004
48.50
48.60
48.10
48.10
4,903,800
+0.07(+0.15%)
Sep 27, 2004
47.37
48.37
47.37
48.03
3,937,000
-0.29(-0.60%)
Sep 24, 2004
48.45
48.66
48.14
48.32
4,296,100
-0.20(-0.41%)
Sep 23, 2004
48.60
48.85
48.33
48.52
3,511,900
-0.17(-0.35%)
Sep 22, 2004
48.69
49.06
48.52
48.69
4,163,300
-0.25(-0.51%)
Sep 21, 2004
49.16
49.21
48.83
48.94
4,475,600
-0.22(-0.45%)
Sep 20, 2004
49.70
49.80
49.15
49.16
3,867,800
-0.54(-1.09%)
Sep 17, 2004
49.18
49.85
49.06
49.70
5,517,700
+0.73(+1.49%)
Sep 16, 2004
49.55
49.58
48.80
48.97
5,434,700
-0.53(-1.07%)
Sep 15, 2004
49.90
49.95
49.24
49.50
7,991,300
-1.03(-2.04%)
Sep 14, 2004
50.68
51.07
50.40
50.53
3,729,400
-0.15(-0.30%)
Sep 13, 2004
50.33
50.70
50.23
50.68
2,759,000
+0.35(+0.70%)
Sep 10, 2004
50.15
50.42
49.92
50.33
3,158,300
+0.03(+0.06%)
Sep 09, 2004
50.20
50.63
50.15
50.30
3,813,300
+0.60(+1.21%)
Sep 08, 2004
50.79
50.79
49.65
49.70
6,779,700
-1.35(-2.64%)
Sep 07, 2004
50.60
51.20
50.60
51.05
2,893,400
+0.21(+0.41%)
Sep 03, 2004
50.75
51.08
50.55
50.84
2,350,600
+0.22(+0.43%)
Sep 02, 2004
50.50
50.72
50.30
50.62
3,825,800
+0.88(+1.77%)
Sep 01, 2004
50.06
50.13
49.42
49.74
2,952,300
-0.26(-0.52%)
Aug 31, 2004
49.35
50.02
49.35
50.00
3,724,800
+0.63(+1.28%)
Aug 30, 2004
49.20
49.71
49.15
49.37
2,585,400
+0.10(+0.20%)
Aug 27, 2004
49.47
49.53
49.19
49.27
3,202,100
-0.14(-0.28%)
Aug 26, 2004
49.21
49.77
49.16
49.41
4,360,900
+0.41(+0.84%)
Aug 25, 2004
49.37
49.38
48.41
49.00
6,299,300
-0.37(-0.75%)
Aug 24, 2004
49.88
50.03
49.12
49.37
4,428,400
-0.51(-1.02%)
Aug 23, 2004
49.95
50.12
49.77
49.88
3,146,400
-0.11(-0.22%)
Aug 20, 2004
50.25
50.40
49.72
49.99
4,344,800
-0.19(-0.38%)
Aug 19, 2004
50.06
50.30
50.00
50.18
3,069,100
-0.09(-0.18%)
Aug 18, 2004
50.28
50.42
49.95
50.27
3,931,100
-0.05(-0.10%)
Aug 17, 2004
50.72
50.84
50.00
50.32
3,868,800
-0.56(-1.10%)
Aug 16, 2004
50.90
50.90
50.01
50.88
3,745,400
-0.01(-0.02%)
Aug 13, 2004
50.96
51.12
50.57
50.89
2,632,600
-0.24(-0.47%)
Aug 12, 2004
51.40
51.65
50.80
51.13
3,447,400
-0.64(-1.24%)
Aug 11, 2004
51.05
51.80
50.93
51.77
3,978,400
+0.68(+1.33%)
Aug 10, 2004
50.77
51.10
50.40
51.09
2,937,400
+0.29(+0.57%)
Aug 09, 2004
50.70
51.00
50.56
50.80
2,834,100
-0.05(-0.10%)
Aug 06, 2004
51.50
51.68
50.81
50.85
5,289,000
-0.66(-1.28%)
Aug 05, 2004
51.90
51.94
51.34
51.51
3,598,500
-0.45(-0.87%)
Aug 04, 2004
50.85
52.25
50.79
51.96
4,747,400
+0.76(+1.48%)
Aug 03, 2004
51.00
51.40
51.00
51.20
3,338,100
+0.12(+0.23%)
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
.