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 (%)
Apr 29, 2011
69.62
69.94
68.65
68.89
8,037,245
-0.83(-1.19%)
Apr 28, 2011
67.93
69.92
67.87
69.72
12,757,323
+1.79(+2.64%)
Apr 27, 2011
67.73
68.25
67.66
67.93
5,941,104
+0.22(+0.32%)
Apr 26, 2011
66.89
67.85
66.85
67.71
6,561,899
+0.68(+1.01%)
Apr 25, 2011
66.89
67.27
66.86
67.03
4,197,828
-0.38(-0.56%)
Apr 21, 2011
67.53
67.53
67.05
67.41
3,883,584
+0.08(+0.12%)
Apr 20, 2011
67.26
67.49
66.98
67.33
4,299,050
+0.52(+0.78%)
Apr 19, 2011
67.25
67.25
66.50
66.81
4,975,665
-0.34(-0.51%)
Apr 18, 2011
66.73
67.33
66.44
67.15
5,673,356
+0.04(+0.06%)
Apr 15, 2011
66.69
67.14
66.44
67.11
5,399,390
+0.41(+0.61%)
Apr 14, 2011
66.34
66.87
66.12
66.70
4,209,284
+0.25(+0.38%)
Apr 13, 2011
66.58
66.83
66.32
66.45
4,206,427
+0.46(+0.70%)
Apr 12, 2011
65.78
66.71
65.56
65.99
7,503,862
-0.05(-0.08%)
Apr 11, 2011
65.71
66.35
65.67
66.04
4,385,734
+0.31(+0.47%)
Apr 08, 2011
65.76
66.00
65.35
65.73
4,078,977
-0.19(-0.29%)
Apr 07, 2011
65.59
66.04
65.55
65.92
6,121,917
+0.17(+0.26%)
Apr 06, 2011
65.51
65.88
65.51
65.75
3,817,272
+0.17(+0.26%)
Apr 05, 2011
64.99
65.69
64.92
65.58
5,774,212
+0.49(+0.75%)
Apr 04, 2011
64.93
65.12
64.86
65.09
4,216,907
-0.13(-0.20%)
Apr 01, 2011
64.87
65.42
64.47
65.22
6,355,952
+0.81(+1.26%)
Mar 31, 2011
65.09
65.23
64.35
64.41
7,407,699
-0.64(-0.98%)
Mar 30, 2011
65.05
65.05
65.05
65.05
5,803,562
+0.89(+1.39%)
Mar 29, 2011
64.41
64.61
64.03
64.16
5,174,949
-0.18(-0.28%)
Mar 28, 2011
64.02
64.76
63.98
64.34
4,972,122
+0.36(+0.56%)
Mar 25, 2011
64.19
64.47
63.95
63.98
5,051,465
-0.22(-0.34%)
Mar 24, 2011
64.36
64.48
64.17
64.20
4,151,021
+0.00(+0.00%)
Mar 23, 2011
63.95
64.36
63.75
64.20
3,909,822
+0.26(+0.41%)
Mar 22, 2011
64.02
64.05
63.83
63.94
5,040,925
-0.16(-0.25%)
Mar 21, 2011
64.20
64.30
64.03
64.10
6,526,658
+0.86(+1.36%)
Mar 18, 2011
63.49
63.61
62.90
63.24
8,443,861
+0.16(+0.25%)
Mar 17, 2011
62.91
63.26
62.56
63.08
6,757,860
+0.76(+1.22%)
Mar 16, 2011
62.89
62.92
62.05
62.32
8,413,827
-0.69(-1.10%)
Mar 15, 2011
62.97
64.14
62.89
63.01
8,736,785
-1.13(-1.76%)
Mar 14, 2011
64.26
64.43
63.59
64.14
5,901,274
-0.51(-0.79%)
Mar 11, 2011
64.61
64.89
64.33
64.65
6,879,364
+0.22(+0.34%)
Mar 10, 2011
64.34
64.86
64.12
64.43
8,665,535
-0.22(-0.34%)
Mar 09, 2011
63.70
64.83
63.56
64.65
7,746,899
+0.86(+1.35%)
Mar 08, 2011
63.31
63.90
63.31
63.79
7,526,484
+0.32(+0.50%)
Mar 07, 2011
63.43
63.59
63.20
63.47
7,022,477
+0.07(+0.11%)
Mar 04, 2011
63.78
63.87
63.03
63.40
7,664,508
-0.43(-0.67%)
Mar 03, 2011
63.19
63.98
63.00
63.83
8,449,765
+0.89(+1.41%)
Mar 02, 2011
62.95
62.99
62.54
62.94
7,061,802
-0.27(-0.43%)
Mar 01, 2011
63.69
63.95
63.19
63.21
8,086,662
-0.21(-0.33%)
Feb 28, 2011
63.78
63.96
63.37
63.42
8,022,608
-0.18(-0.28%)
Feb 25, 2011
62.99
63.89
62.89
63.60
6,523,367
+0.57(+0.90%)
Feb 24, 2011
62.85
63.20
62.71
63.03
9,122,214
+0.10(+0.16%)
Feb 23, 2011
63.20
63.77
62.90
62.93
9,527,379
-0.22(-0.35%)
Feb 22, 2011
62.66
63.53
62.57
63.15
9,637,444
-0.26(-0.41%)
Feb 18, 2011
64.51
64.51
63.20
63.41
14,023,816
-1.29(-1.99%)
Feb 17, 2011
63.28
64.71
63.22
64.70
10,850,990
+0.74(+1.16%)
Feb 16, 2011
64.09
64.48
63.84
63.96
8,047,616
-0.39(-0.61%)
Feb 15, 2011
63.29
64.45
63.05
64.35
9,487,828
+1.01(+1.59%)
Feb 14, 2011
63.96
64.33
63.16
63.34
9,115,790
-0.53(-0.83%)
Feb 11, 2011
62.62
64.02
62.56
63.87
9,020,281
+0.51(+0.80%)
Feb 10, 2011
63.48
64.19
62.94
63.36
15,760,908
-1.06(-1.65%)
Feb 09, 2011
64.17
64.76
63.97
64.42
6,135,390
+0.25(+0.39%)
Feb 08, 2011
63.62
64.27
63.51
64.17
6,064,971
+0.49(+0.77%)
Feb 07, 2011
63.95
63.98
63.26
63.68
8,157,967
-0.16(-0.25%)
Feb 04, 2011
64.15
64.28
63.66
63.84
8,423,982
-0.36(-0.56%)
Feb 03, 2011
64.51
64.68
64.01
64.20
6,695,497
-0.45(-0.70%)
Feb 02, 2011
64.44
64.86
64.04
64.65
8,223,554
-0.40(-0.61%)
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
.