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 29, 2008
70.42
70.67
69.35
69.56
5,893,371
-1.50(-2.11%)
Feb 28, 2008
71.21
71.21
70.35
71.06
4,804,748
-0.14(-0.20%)
Feb 27, 2008
71.01
71.72
71.01
71.20
4,526,819
-0.13(-0.18%)
Feb 26, 2008
71.11
71.56
70.91
71.33
4,672,949
-0.26(-0.36%)
Feb 25, 2008
71.33
71.93
70.96
71.59
4,680,992
+0.21(+0.29%)
Feb 22, 2008
71.39
71.49
70.54
71.38
4,771,859
+0.30(+0.42%)
Feb 21, 2008
71.50
71.68
70.83
71.08
5,531,303
-0.04(-0.06%)
Feb 20, 2008
71.96
71.96
70.10
71.12
5,848,272
-0.02(-0.03%)
Feb 19, 2008
72.50
72.50
71.09
71.14
4,920,801
-0.59(-0.82%)
Feb 18, 2008
71.50
71.77
71.17
71.73
0
+0.00(+0.00%)
Feb 15, 2008
71.50
71.77
71.17
71.73
5,963,223
+0.16(+0.22%)
Feb 14, 2008
71.79
72.14
71.20
71.57
7,899,585
-0.06(-0.08%)
Feb 13, 2008
72.37
72.75
71.42
71.63
6,603,286
-0.33(-0.46%)
Feb 12, 2008
71.31
72.24
70.96
71.96
6,635,270
+1.00(+1.41%)
Feb 11, 2008
69.93
71.20
69.30
70.96
6,934,711
+1.15(+1.65%)
Feb 08, 2008
70.38
70.56
69.50
69.81
6,044,760
-0.60(-0.85%)
Feb 07, 2008
68.70
70.53
67.80
70.41
15,291,422
+3.68(+5.51%)
Feb 06, 2008
68.38
68.38
66.32
66.73
14,149,622
-1.22(-1.80%)
Feb 05, 2008
68.14
68.64
67.41
67.95
8,681,344
-1.27(-1.83%)
Feb 04, 2008
68.85
69.34
68.53
69.22
5,598,578
+0.39(+0.57%)
Feb 01, 2008
68.34
69.08
67.98
68.83
7,728,291
+0.78(+1.15%)
Jan 31, 2008
67.15
68.49
66.30
68.05
13,196,835
+0.66(+0.98%)
Jan 30, 2008
68.12
68.76
67.20
67.39
8,292,451
-1.24(-1.81%)
Jan 29, 2008
70.26
70.57
68.30
68.63
9,401,040
-1.54(-2.19%)
Jan 28, 2008
68.95
70.17
68.61
70.17
6,940,697
+1.25(+1.81%)
Jan 25, 2008
69.87
70.48
68.70
68.92
8,356,752
-0.81(-1.16%)
Jan 24, 2008
70.29
70.67
69.55
69.73
8,466,643
-0.77(-1.09%)
Jan 23, 2008
68.51
70.92
67.71
70.50
12,135,573
+1.06(+1.53%)
Jan 22, 2008
68.00
70.00
67.37
69.44
14,039,605
-2.02(-2.83%)
Jan 21, 2008
72.54
73.16
70.95
71.46
0
+0.00(+0.00%)
Jan 18, 2008
72.54
73.16
70.95
71.46
8,985,935
-0.64(-0.89%)
Jan 17, 2008
73.70
73.70
71.84
72.10
10,016,735
-1.44(-1.96%)
Jan 16, 2008
74.35
74.85
73.28
73.54
9,636,834
-1.29(-1.72%)
Jan 15, 2008
76.02
76.55
74.71
74.83
9,342,010
-2.09(-2.72%)
Jan 14, 2008
78.25
78.39
76.65
76.92
7,762,459
-0.86(-1.11%)
Jan 11, 2008
79.01
79.17
76.69
77.78
8,061,140
-1.79(-2.25%)
Jan 10, 2008
78.74
79.79
78.22
79.57
7,874,895
+0.83(+1.05%)
Jan 09, 2008
78.00
79.32
77.98
78.74
9,288,744
+0.80(+1.03%)
Jan 08, 2008
77.85
78.99
77.17
77.94
7,153,728
+0.62(+0.80%)
Jan 07, 2008
75.86
77.44
75.70
77.32
7,584,793
+1.77(+2.34%)
Jan 04, 2008
75.29
76.40
75.29
75.55
5,493,187
-0.23(-0.30%)
Jan 03, 2008
75.39
76.84
75.29
75.78
4,728,361
+0.49(+0.65%)
Jan 02, 2008
76.41
76.41
74.71
75.29
4,899,037
-0.61(-0.80%)
Jan 01, 2008
76.93
76.93
75.75
75.90
0
+0.00(+0.00%)
Dec 31, 2007
76.93
76.93
75.75
75.90
3,707,503
-1.13(-1.47%)
Dec 28, 2007
77.00
77.32
76.57
77.03
2,406,549
+0.33(+0.43%)
Dec 27, 2007
77.00
77.86
76.59
76.70
3,430,781
-0.58(-0.75%)
Dec 26, 2007
77.98
77.98
76.92
77.28
3,244,444
-0.43(-0.55%)
Dec 24, 2007
77.35
78.00
77.01
77.71
1,444,900
+0.36(+0.47%)
Dec 21, 2007
77.82
77.88
76.77
77.35
7,732,454
+0.86(+1.12%)
Dec 20, 2007
77.20
77.22
76.11
76.49
4,365,166
-0.30(-0.39%)
Dec 19, 2007
77.19
77.39
76.32
76.79
5,041,620
-0.23(-0.30%)
Dec 18, 2007
78.08
78.08
76.52
77.02
7,384,162
-0.35(-0.45%)
Dec 17, 2007
78.89
78.89
77.20
77.37
6,318,609
-1.09(-1.39%)
Dec 14, 2007
78.59
79.00
78.37
78.46
6,740,643
-0.23(-0.29%)
Dec 13, 2007
78.30
78.78
77.53
78.69
4,995,513
+0.60(+0.77%)
Dec 12, 2007
77.76
78.57
77.20
78.09
7,472,587
+1.61(+2.11%)
Dec 11, 2007
77.50
78.09
76.34
76.48
5,377,837
-0.80(-1.04%)
Dec 10, 2007
77.37
77.57
76.91
77.28
3,942,057
+0.28(+0.36%)
Dec 07, 2007
77.17
77.75
76.91
77.00
3,359,845
-0.03(-0.04%)
Dec 06, 2007
76.24
77.17
76.04
77.03
3,788,617
+0.76(+1.00%)
Dec 05, 2007
75.81
76.79
75.62
76.27
6,580,205
-0.38(-0.50%)
Dec 04, 2007
76.28
77.00
76.24
76.65
4,260,470
+0.07(+0.09%)
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
.