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 (%)
Aug 31, 2011
64.13
64.75
64.01
64.43
8,353,582
-0.09(-0.14%)
Aug 30, 2011
63.97
64.91
63.66
64.52
7,969,528
+0.36(+0.56%)
Aug 29, 2011
63.71
64.21
63.54
64.16
18,826,012
+1.00(+1.58%)
Aug 26, 2011
63.35
63.52
62.00
63.16
12,274,111
+0.14(+0.22%)
Aug 25, 2011
63.77
63.92
62.75
63.02
13,773,344
-0.68(-1.07%)
Aug 24, 2011
63.37
63.75
63.03
63.70
6,789,094
+0.22(+0.35%)
Aug 23, 2011
62.15
63.48
62.10
63.48
7,631,134
+1.56(+2.52%)
Aug 22, 2011
62.79
62.79
61.77
61.92
8,212,839
-0.15(-0.24%)
Aug 19, 2011
62.57
63.15
61.85
62.07
13,212,741
-1.02(-1.62%)
Aug 18, 2011
63.82
64.56
62.50
63.09
12,016,637
-1.53(-2.37%)
Aug 17, 2011
63.77
64.78
63.68
64.62
7,568,689
+0.86(+1.35%)
Aug 16, 2011
63.17
64.06
62.85
63.76
6,746,212
+0.19(+0.30%)
Aug 15, 2011
63.49
63.75
63.17
63.57
7,026,788
+0.39(+0.62%)
Aug 12, 2011
63.30
63.57
62.56
63.18
8,808,018
+0.31(+0.49%)
Aug 11, 2011
60.41
63.59
60.41
62.87
14,654,051
+2.55(+4.23%)
Aug 10, 2011
62.58
62.89
60.10
60.32
21,692,750
-2.77(-4.39%)
Aug 09, 2011
64.17
63.89
60.61
63.09
27,336,872
+0.12(+0.19%)
Aug 08, 2011
64.17
64.91
62.88
62.97
20,126,916
-1.70(-2.63%)
Aug 05, 2011
64.14
65.48
63.48
64.67
18,776,126
+1.32(+2.08%)
Aug 04, 2011
64.43
65.09
63.20
63.35
15,201,161
-1.13(-1.75%)
Aug 03, 2011
63.34
64.58
63.18
64.48
11,800,128
+1.30(+2.06%)
Aug 02, 2011
63.61
63.76
63.18
63.18
8,050,872
-0.68(-1.06%)
Aug 01, 2011
64.04
64.43
63.45
63.86
7,997,226
-0.18(-0.28%)
Jul 29, 2011
63.81
64.21
63.55
64.04
8,712,065
+0.15(+0.23%)
Jul 28, 2011
64.15
64.40
63.88
63.89
6,831,669
+0.03(+0.05%)
Jul 27, 2011
64.09
64.44
63.79
63.86
12,888,559
-0.21(-0.33%)
Jul 26, 2011
64.65
64.65
64.01
64.07
12,524,462
-0.30(-0.47%)
Jul 25, 2011
65.20
65.38
64.27
64.37
14,148,498
-1.39(-2.11%)
Jul 22, 2011
65.37
65.86
65.37
65.76
10,479,303
-0.41(-0.62%)
Jul 21, 2011
67.31
67.31
64.79
66.17
26,306,512
-2.32(-3.39%)
Jul 20, 2011
68.86
68.87
68.28
68.49
5,706,932
-0.05(-0.07%)
Jul 19, 2011
68.09
68.73
67.75
68.54
6,550,183
+0.54(+0.79%)
Jul 18, 2011
68.61
68.61
67.38
68.00
6,164,956
-0.53(-0.77%)
Jul 15, 2011
68.53
68.53
68.00
68.53
6,760,126
-0.07(-0.10%)
Jul 14, 2011
68.74
69.08
68.44
68.60
4,459,993
-0.29(-0.42%)
Jul 13, 2011
69.38
69.47
68.63
68.89
4,955,441
-0.12(-0.17%)
Jul 12, 2011
69.20
69.54
68.86
69.01
5,376,209
-0.29(-0.42%)
Jul 11, 2011
69.34
69.48
68.92
69.30
5,248,767
-0.63(-0.90%)
Jul 08, 2011
70.01
70.39
69.47
69.93
6,016,318
-0.59(-0.84%)
Jul 07, 2011
70.49
70.75
70.25
70.52
5,694,923
+0.35(+0.50%)
Jul 06, 2011
69.80
70.21
69.75
70.17
5,975,833
+0.40(+0.57%)
Jul 05, 2011
69.87
70.45
69.66
69.77
7,317,846
-0.42(-0.60%)
Jul 01, 2011
70.08
70.36
69.61
70.19
6,466,936
-0.24(-0.34%)
Jun 30, 2011
70.13
70.49
69.92
70.43
5,280,335
+0.47(+0.67%)
Jun 29, 2011
69.77
70.26
69.75
69.96
5,512,145
+0.34(+0.49%)
Jun 28, 2011
69.37
69.78
69.18
69.62
5,162,729
+0.57(+0.83%)
Jun 27, 2011
68.53
69.33
68.53
69.05
7,454,666
+0.60(+0.88%)
Jun 24, 2011
67.98
68.66
67.95
68.45
14,860,366
+0.47(+0.69%)
Jun 23, 2011
68.27
68.55
67.46
67.98
8,315,664
-0.80(-1.16%)
Jun 22, 2011
68.93
69.15
68.75
68.78
5,434,014
-0.15(-0.22%)
Jun 21, 2011
69.28
69.34
68.80
68.93
5,653,807
-0.05(-0.07%)
Jun 20, 2011
69.14
69.17
68.94
68.98
5,061,137
+0.26(+0.38%)
Jun 17, 2011
69.30
69.49
68.56
68.72
7,581,518
-0.17(-0.25%)
Jun 16, 2011
68.54
69.21
68.53
68.89
6,250,442
+0.41(+0.60%)
Jun 15, 2011
69.16
69.57
67.76
68.48
7,750,679
-1.09(-1.57%)
Jun 14, 2011
69.47
69.78
69.25
69.57
4,831,932
+0.51(+0.74%)
Jun 13, 2011
68.74
69.32
68.62
69.06
4,796,363
+0.37(+0.54%)
Jun 10, 2011
69.30
69.42
68.58
68.69
6,987,142
-0.82(-1.18%)
Jun 09, 2011
68.97
69.95
68.75
69.51
6,046,917
+0.67(+0.97%)
Jun 08, 2011
68.72
69.00
68.41
68.84
5,477,045
-0.09(-0.13%)
Jun 07, 2011
69.20
69.30
68.84
68.93
7,381,034
+0.04(+0.06%)
Jun 06, 2011
69.03
69.45
68.78
68.89
4,933,826
-0.08(-0.12%)
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
.