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 30, 2013
82.41
82.64
82.02
82.47
4,117,996
-0.18(-0.22%)
Apr 29, 2013
82.51
82.92
82.42
82.65
2,850,226
+0.14(+0.17%)
Apr 26, 2013
82.71
82.82
82.30
82.51
3,076,059
-0.31(-0.37%)
Apr 25, 2013
82.41
83.09
82.18
82.82
5,603,040
+0.48(+0.58%)
Apr 24, 2013
84.06
84.29
82.22
82.34
6,398,269
-1.76(-2.09%)
Apr 23, 2013
83.67
84.32
83.50
84.10
6,671,302
+0.72(+0.86%)
Apr 22, 2013
82.29
83.63
82.05
83.38
6,664,706
+0.61(+0.74%)
Apr 19, 2013
82.01
83.27
81.87
82.77
8,368,326
+1.52(+1.87%)
Apr 18, 2013
80.21
83.45
80.11
81.25
18,895,012
+2.40(+3.04%)
Apr 17, 2013
79.74
80.15
78.77
78.85
7,532,205
-1.15(-1.44%)
Apr 16, 2013
79.23
80.03
79.09
80.00
5,149,230
+1.08(+1.37%)
Apr 15, 2013
79.53
80.02
78.91
78.92
5,357,042
-1.07(-1.34%)
Apr 12, 2013
78.93
80.03
78.74
79.99
5,539,967
+0.03(+0.04%)
Apr 11, 2013
80.03
80.48
79.80
79.96
5,389,990
-0.10(-0.12%)
Apr 10, 2013
79.43
80.09
79.26
80.06
3,540,142
+0.85(+1.07%)
Apr 09, 2013
79.60
79.72
79.16
79.21
3,921,868
-0.29(-0.36%)
Apr 08, 2013
78.56
79.51
78.25
79.50
3,726,374
+0.91(+1.16%)
Apr 05, 2013
78.95
79.08
78.40
78.59
4,244,556
-0.94(-1.18%)
Apr 04, 2013
78.30
79.57
78.30
79.53
5,299,201
+0.57(+0.72%)
Apr 03, 2013
79.87
79.88
78.80
78.96
3,895,551
-0.78(-0.98%)
Apr 02, 2013
79.35
79.88
79.27
79.74
4,034,049
+0.64(+0.81%)
Apr 01, 2013
78.76
79.23
78.76
79.10
3,639,312
-0.01(-0.01%)
Mar 28, 2013
78.50
79.13
78.07
79.11
5,338,019
+0.82(+1.05%)
Mar 27, 2013
78.50
78.65
77.91
78.29
3,601,788
-0.63(-0.80%)
Mar 26, 2013
77.90
78.94
77.79
78.92
5,185,165
+1.09(+1.40%)
Mar 25, 2013
78.61
78.64
77.60
77.83
6,873,712
-0.81(-1.03%)
Mar 22, 2013
76.74
79.27
76.66
78.64
14,234,184
+2.49(+3.27%)
Mar 21, 2013
76.29
76.75
76.00
76.15
3,998,146
-0.17(-0.22%)
Mar 20, 2013
76.95
77.07
76.07
76.32
7,579,799
-0.35(-0.46%)
Mar 19, 2013
76.78
76.95
76.50
76.67
5,040,139
-0.01(-0.01%)
Mar 18, 2013
76.66
76.99
76.60
76.68
4,176,810
-0.36(-0.47%)
Mar 15, 2013
76.85
77.15
76.70
77.04
6,658,398
-0.15(-0.19%)
Mar 14, 2013
77.06
77.22
76.86
77.19
4,153,774
+0.24(+0.31%)
Mar 13, 2013
76.89
77.10
76.65
76.95
3,544,141
+0.06(+0.08%)
Mar 12, 2013
76.83
77.18
76.69
76.89
4,608,407
+0.04(+0.05%)
Mar 11, 2013
77.12
77.39
76.79
76.85
4,023,087
-0.35(-0.45%)
Mar 08, 2013
77.16
77.41
76.65
77.20
4,297,163
+0.06(+0.08%)
Mar 07, 2013
76.76
77.17
76.67
77.14
4,461,854
+0.34(+0.44%)
Mar 06, 2013
77.00
77.09
76.62
76.80
3,940,773
-0.10(-0.13%)
Mar 05, 2013
76.84
77.07
76.49
76.90
7,424,747
+0.30(+0.39%)
Mar 04, 2013
75.78
76.62
75.54
76.60
5,562,460
+0.67(+0.88%)
Mar 01, 2013
75.55
75.95
75.37
75.93
4,286,138
+0.16(+0.21%)
Feb 28, 2013
75.67
75.95
75.45
75.77
6,009,425
+0.29(+0.38%)
Feb 27, 2013
75.10
75.59
74.53
75.48
4,655,943
-0.14(-0.19%)
Feb 26, 2013
75.40
75.77
75.00
75.62
6,176,829
+0.43(+0.57%)
Feb 25, 2013
75.68
76.28
75.09
75.19
7,603,226
-0.38(-0.50%)
Feb 22, 2013
75.42
75.58
75.14
75.57
4,971,364
+0.21(+0.28%)
Feb 21, 2013
75.27
75.44
74.72
75.36
5,645,280
-0.06(-0.08%)
Feb 20, 2013
75.29
75.86
75.29
75.42
7,638,098
-0.08(-0.11%)
Feb 19, 2013
73.75
75.59
73.48
75.50
10,825,680
+1.82(+2.47%)
Feb 15, 2013
72.49
73.72
72.47
73.68
9,350,090
+1.40(+1.94%)
Feb 14, 2013
72.12
73.20
71.50
72.28
8,160,764
+0.78(+1.09%)
Feb 13, 2013
72.24
72.37
70.98
71.50
12,030,921
-0.67(-0.93%)
Feb 12, 2013
72.42
72.45
72.06
72.17
6,397,975
-0.19(-0.26%)
Feb 11, 2013
72.50
72.64
72.20
72.36
3,743,992
-0.24(-0.33%)
Feb 08, 2013
72.76
72.87
72.47
72.60
3,721,381
-0.21(-0.29%)
Feb 07, 2013
72.82
73.03
72.46
72.81
4,146,348
+0.04(+0.05%)
Feb 06, 2013
72.91
73.12
72.74
72.77
4,782,736
+0.32(+0.44%)
Feb 04, 2013
72.48
72.67
72.40
72.45
5,449,585
-0.22(-0.30%)
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
.