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 (%)
Feb 27, 2009
49.15
49.63
48.14
48.14
0
-1.46(-2.94%)
Feb 26, 2009
51.13
51.36
49.50
49.60
7,449,460
-1.12(-2.21%)
Feb 25, 2009
51.52
51.85
50.52
50.72
7,179,976
-0.96(-1.86%)
Feb 24, 2009
50.88
51.83
50.11
51.68
8,221,379
+1.52(+3.03%)
Feb 23, 2009
51.46
51.85
50.03
50.16
6,900,022
-1.29(-2.51%)
Feb 20, 2009
51.53
52.05
50.97
51.45
0
-0.75(-1.44%)
Feb 19, 2009
51.27
52.55
51.00
52.20
6,862,961
+0.67(+1.30%)
Feb 18, 2009
52.27
52.27
51.13
51.53
6,145,372
-0.29(-0.56%)
Feb 17, 2009
51.45
52.11
50.50
51.82
12,454,470
-0.75(-1.43%)
Feb 13, 2009
52.07
53.46
51.08
52.57
11,981,274
+0.57(+1.10%)
Feb 12, 2009
50.51
52.17
50.00
52.00
10,423,653
+1.39(+2.75%)
Feb 11, 2009
50.14
50.92
49.58
50.61
5,917,467
+1.08(+2.18%)
Feb 10, 2009
50.92
51.43
49.22
49.53
10,779,790
-1.90(-3.69%)
Feb 09, 2009
53.26
53.26
50.78
51.43
9,006,062
-2.10(-3.92%)
Feb 06, 2009
52.28
53.64
52.15
53.53
6,909,075
+1.18(+2.25%)
Feb 05, 2009
50.86
52.67
50.59
52.35
9,224,548
+0.86(+1.67%)
Feb 04, 2009
51.54
52.23
51.00
51.49
6,899,268
-0.03(-0.06%)
Feb 03, 2009
50.52
51.74
49.77
51.52
5,319,129
+1.39(+2.77%)
Feb 02, 2009
49.76
50.40
49.05
50.13
5,659,977
-0.10(-0.20%)
Jan 30, 2009
51.50
51.88
49.98
50.23
0
-1.45(-2.81%)
Jan 29, 2009
51.85
52.40
51.42
51.68
5,372,389
-0.36(-0.69%)
Jan 28, 2009
51.85
52.25
51.36
52.04
5,803,790
+0.40(+0.77%)
Jan 27, 2009
51.56
52.28
51.39
51.64
6,763,798
+0.22(+0.43%)
Jan 26, 2009
50.79
51.60
50.00
51.42
7,619,584
+0.80(+1.58%)
Jan 23, 2009
49.40
50.73
49.10
50.62
7,818,638
+0.27(+0.54%)
Jan 22, 2009
49.82
50.56
49.24
50.35
8,916,057
-0.09(-0.18%)
Jan 21, 2009
51.05
51.05
49.62
50.44
8,982,109
+0.01(+0.02%)
Jan 20, 2009
51.58
52.09
50.33
50.43
8,057,612
-0.94(-1.83%)
Jan 16, 2009
50.81
51.69
50.76
51.37
0
+0.84(+1.66%)
Jan 15, 2009
51.05
51.10
43.78
50.53
8,860,872
-0.57(-1.12%)
Jan 14, 2009
51.90
51.92
50.33
51.10
8,750,916
-1.13(-2.16%)
Jan 13, 2009
51.39
52.46
51.20
52.23
9,295,735
+0.84(+1.63%)
Jan 12, 2009
52.66
52.66
51.07
51.39
9,240,612
-1.18(-2.24%)
Jan 09, 2009
53.47
53.80
52.40
52.57
6,910,681
-0.68(-1.28%)
Jan 08, 2009
53.80
54.07
52.80
53.25
8,210,311
-0.64(-1.19%)
Jan 07, 2009
55.34
55.34
53.68
53.89
7,364,806
-1.81(-3.25%)
Jan 06, 2009
55.93
56.93
55.00
55.70
8,082,734
+0.10(+0.18%)
Jan 05, 2009
55.82
55.90
55.10
55.60
7,121,949
-0.37(-0.66%)
Jan 02, 2009
54.93
56.14
54.72
55.97
0
+1.20(+2.19%)
Jan 01, 2009
55.03
55.57
54.61
54.77
0
+0.00(+0.00%)
Dec 31, 2008
55.03
55.57
54.61
54.77
5,024,308
-0.11(-0.20%)
Dec 30, 2008
54.11
55.02
54.09
54.88
5,010,549
+0.81(+1.50%)
Dec 29, 2008
54.81
55.07
53.42
54.07
4,708,593
-0.49(-0.90%)
Dec 26, 2008
54.69
55.12
54.27
54.56
2,854,957
+0.02(+0.04%)
Dec 24, 2008
54.25
54.84
54.07
54.54
2,051,607
+0.37(+0.68%)
Dec 23, 2008
53.77
55.24
53.66
54.17
6,250,434
+0.42(+0.78%)
Dec 22, 2008
54.28
54.85
52.96
53.75
5,738,695
-0.34(-0.63%)
Dec 19, 2008
54.84
55.49
53.83
54.09
11,422,023
-0.62(-1.13%)
Dec 18, 2008
54.62
55.38
54.38
54.71
10,270,562
+0.38(+0.70%)
Dec 17, 2008
53.77
54.91
53.26
54.33
8,062,750
+0.12(+0.22%)
Dec 16, 2008
52.91
54.42
52.51
54.21
9,408,882
+1.79(+3.41%)
Dec 15, 2008
52.41
52.87
51.12
52.42
6,148,659
+0.39(+0.75%)
Dec 12, 2008
51.55
52.34
51.01
52.03
6,984,443
-0.68(-1.29%)
Dec 11, 2008
53.00
54.00
52.43
52.71
5,699,459
-0.30(-0.57%)
Dec 10, 2008
52.62
53.47
52.27
53.01
5,651,137
+0.74(+1.42%)
Dec 09, 2008
53.42
53.63
51.96
52.27
7,472,046
-1.33(-2.48%)
Dec 08, 2008
54.39
54.50
52.86
53.60
9,974,107
+0.23(+0.43%)
Dec 05, 2008
52.41
54.51
51.37
53.37
9,936,157
+1.04(+1.99%)
Dec 04, 2008
53.66
54.51
51.82
52.33
7,775,200
-1.75(-3.24%)
Dec 03, 2008
53.58
54.23
52.48
54.08
10,379,078
-0.37(-0.68%)
Dec 02, 2008
54.51
54.84
53.11
54.45
7,039,171
+0.81(+1.51%)
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
.