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 (%)
Jul 30, 2004
49.95
50.05
49.50
50.00
4,124,800
+0.10(+0.20%)
Jul 29, 2004
51.19
51.19
49.85
49.90
4,948,800
-1.29(-2.52%)
Jul 28, 2004
50.99
51.36
50.40
51.19
3,461,600
+0.19(+0.37%)
Jul 27, 2004
51.60
51.72
50.85
51.00
4,348,100
-0.55(-1.07%)
Jul 26, 2004
50.87
51.66
50.87
51.55
5,008,400
+0.68(+1.34%)
Jul 23, 2004
50.30
51.14
49.37
50.87
7,273,700
+0.34(+0.67%)
Jul 22, 2004
50.95
50.99
50.37
50.53
4,009,400
-0.59(-1.15%)
Jul 21, 2004
51.51
51.76
51.05
51.12
4,253,200
-0.54(-1.05%)
Jul 20, 2004
51.82
51.95
51.50
51.66
3,597,200
-0.48(-0.92%)
Jul 19, 2004
52.30
52.35
52.02
52.14
2,864,600
-0.16(-0.31%)
Jul 16, 2004
52.30
52.38
51.79
52.30
4,977,000
+0.38(+0.73%)
Jul 15, 2004
52.76
53.14
51.69
51.92
7,261,000
-1.49(-2.79%)
Jul 14, 2004
53.18
53.87
53.08
53.41
3,337,900
+0.23(+0.43%)
Jul 13, 2004
52.92
53.20
52.70
53.18
2,350,500
+0.11(+0.21%)
Jul 12, 2004
52.95
53.21
52.53
53.07
3,569,200
+0.02(+0.04%)
Jul 09, 2004
53.20
53.23
52.72
53.05
3,288,700
-0.13(-0.24%)
Jul 08, 2004
53.15
53.75
53.12
53.18
3,617,700
-0.18(-0.34%)
Jul 07, 2004
53.22
53.57
53.13
53.36
3,708,300
-0.14(-0.26%)
Jul 06, 2004
52.95
53.80
52.88
53.50
4,661,600
+0.26(+0.49%)
Jul 02, 2004
53.35
53.65
52.90
53.24
2,703,400
-0.31(-0.58%)
Jul 01, 2004
53.97
54.34
53.40
53.55
3,998,400
-0.33(-0.61%)
Jun 30, 2004
53.85
53.98
53.41
53.88
3,750,500
+0.18(+0.34%)
Jun 29, 2004
54.07
54.20
53.47
53.70
4,262,400
-0.47(-0.87%)
Jun 28, 2004
54.01
54.49
53.91
54.17
4,411,200
+0.17(+0.31%)
Jun 25, 2004
55.00
55.35
54.00
54.00
5,394,900
-1.13(-2.05%)
Jun 24, 2004
55.27
55.35
55.02
55.13
2,405,100
-0.36(-0.65%)
Jun 23, 2004
55.45
55.59
55.06
55.49
2,873,400
-0.06(-0.11%)
Jun 22, 2004
54.62
55.71
54.61
55.55
3,115,600
+0.65(+1.18%)
Jun 21, 2004
54.94
55.22
54.80
54.90
1,678,500
-0.10(-0.18%)
Jun 18, 2004
54.82
55.20
54.76
55.00
3,060,300
+0.06(+0.11%)
Jun 17, 2004
54.90
55.17
54.87
54.94
2,099,000
-0.28(-0.51%)
Jun 16, 2004
55.25
55.34
54.94
55.22
2,114,600
+0.04(+0.07%)
Jun 15, 2004
54.88
55.20
54.66
55.18
3,933,100
+0.52(+0.95%)
Jun 14, 2004
54.70
54.96
54.50
54.66
2,537,100
-0.29(-0.53%)
Jun 10, 2004
54.58
55.02
54.50
54.95
3,043,000
+0.35(+0.64%)
Jun 09, 2004
54.72
54.86
54.44
54.60
3,665,500
-0.35(-0.64%)
Jun 08, 2004
54.50
54.98
54.48
54.95
3,505,100
+0.28(+0.51%)
Jun 07, 2004
54.35
54.70
54.32
54.67
2,915,300
+0.33(+0.61%)
Jun 04, 2004
53.97
54.68
53.89
54.34
3,013,500
+0.37(+0.69%)
Jun 03, 2004
54.05
54.50
53.97
53.97
6,536,800
-0.29(-0.53%)
Jun 02, 2004
53.38
54.44
53.30
54.26
3,940,000
+0.80(+1.50%)
Jun 01, 2004
53.05
53.49
52.95
53.46
3,321,600
+0.09(+0.17%)
May 28, 2004
53.55
53.70
53.29
53.37
3,016,900
-0.16(-0.30%)
May 27, 2004
53.47
53.75
53.00
53.53
4,076,300
+0.23(+0.43%)
May 26, 2004
53.87
53.95
52.74
53.30
4,963,000
-0.52(-0.97%)
May 25, 2004
53.22
54.00
53.00
53.82
3,413,600
+0.40(+0.75%)
May 24, 2004
53.75
53.98
53.16
53.42
2,869,800
-0.04(-0.07%)
May 21, 2004
54.00
54.08
53.22
53.46
3,427,400
-0.34(-0.63%)
May 20, 2004
52.65
53.97
52.65
53.80
3,876,300
+0.90(+1.70%)
May 19, 2004
53.25
53.33
52.83
52.90
3,594,700
-0.35(-0.66%)
May 18, 2004
53.44
53.77
53.20
53.25
3,061,200
-0.27(-0.50%)
May 17, 2004
53.22
53.79
52.90
53.52
3,628,200
-0.23(-0.43%)
May 14, 2004
53.10
53.90
53.00
53.75
3,286,400
+0.60(+1.13%)
May 13, 2004
53.20
53.50
52.63
53.15
3,956,200
-0.49(-0.91%)
May 12, 2004
53.55
53.71
52.81
53.64
3,482,500
-0.14(-0.26%)
May 11, 2004
53.45
54.00
52.94
53.78
3,632,500
-0.02(-0.04%)
May 10, 2004
54.30
54.75
53.37
53.80
4,195,400
-0.56(-1.03%)
May 07, 2004
54.55
55.03
54.29
54.36
3,804,300
-0.49(-0.89%)
May 06, 2004
54.50
54.99
54.50
54.85
2,629,000
+0.33(+0.61%)
May 05, 2004
54.30
54.86
54.26
54.52
3,077,500
+0.13(+0.24%)
May 04, 2004
54.80
54.87
54.12
54.39
4,087,800
-0.48(-0.87%)
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
.