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, 2004
54.40
55.14
54.22
54.49
4,076,700
+0.38(+0.70%)
Apr 29, 2004
53.65
54.68
53.60
54.11
3,948,200
+0.22(+0.41%)
Apr 28, 2004
54.60
54.60
53.89
53.89
3,746,900
-0.75(-1.37%)
Apr 27, 2004
54.74
55.24
54.51
54.64
3,717,000
-0.05(-0.09%)
Apr 26, 2004
55.00
55.10
54.59
54.69
3,030,200
-0.26(-0.47%)
Apr 23, 2004
54.90
55.24
54.65
54.95
3,699,000
+0.06(+0.11%)
Apr 22, 2004
54.30
55.00
54.29
54.89
3,810,000
+0.22(+0.40%)
Apr 21, 2004
54.00
54.89
53.85
54.67
4,163,300
+0.46(+0.85%)
Apr 20, 2004
54.95
55.06
54.20
54.21
4,543,500
-0.86(-1.56%)
Apr 19, 2004
54.70
55.24
54.62
55.07
4,176,600
+0.28(+0.51%)
Apr 16, 2004
55.10
55.25
54.66
54.79
5,275,600
-0.02(-0.04%)
Apr 15, 2004
54.91
55.48
54.50
54.81
5,150,600
-0.10(-0.18%)
Apr 14, 2004
54.30
54.91
54.29
54.91
4,624,900
+0.16(+0.29%)
Apr 13, 2004
54.98
55.20
54.56
54.75
4,772,600
-0.26(-0.47%)
Apr 12, 2004
54.70
55.11
54.67
55.01
5,431,200
+0.27(+0.49%)
Apr 08, 2004
54.98
55.00
54.39
54.74
4,320,400
-0.10(-0.18%)
Apr 07, 2004
54.76
54.97
54.65
54.84
4,253,300
+0.13(+0.24%)
Apr 06, 2004
54.30
54.82
54.20
54.71
5,090,700
+0.23(+0.42%)
Apr 05, 2004
53.81
54.48
53.62
54.48
4,730,500
+0.63(+1.17%)
Apr 02, 2004
54.25
54.50
53.81
53.85
5,167,300
-0.30(-0.55%)
Apr 01, 2004
53.71
54.37
53.69
54.15
4,339,000
+0.30(+0.56%)
Mar 31, 2004
53.25
53.99
53.05
53.85
4,972,000
+0.57(+1.07%)
Mar 30, 2004
53.18
54.00
53.14
53.28
9,084,200
+1.07(+2.05%)
Mar 29, 2004
51.75
52.21
51.54
52.21
4,272,500
+1.15(+2.25%)
Mar 26, 2004
51.00
51.25
50.94
51.06
2,929,400
-0.16(-0.31%)
Mar 25, 2004
51.00
51.30
50.61
51.22
3,488,500
+0.43(+0.85%)
Mar 24, 2004
50.98
51.25
50.56
50.79
3,520,500
-0.17(-0.33%)
Mar 23, 2004
51.00
51.16
50.76
50.96
5,507,800
+0.17(+0.33%)
Mar 22, 2004
50.52
50.95
50.28
50.79
4,109,300
-0.14(-0.27%)
Mar 19, 2004
51.10
51.28
50.88
50.93
3,570,000
-0.49(-0.95%)
Mar 18, 2004
51.42
51.73
51.09
51.42
3,309,400
+0.00(+0.00%)
Mar 17, 2004
51.29
51.60
51.10
51.42
3,407,900
+0.22(+0.43%)
Mar 16, 2004
51.25
51.50
50.62
51.20
4,036,200
-0.15(-0.29%)
Mar 15, 2004
51.35
51.77
51.23
51.35
4,683,300
-0.20(-0.39%)
Mar 12, 2004
51.40
51.57
50.54
51.55
4,719,300
-0.15(-0.29%)
Mar 11, 2004
52.10
52.49
51.59
51.70
5,393,400
-0.54(-1.03%)
Mar 10, 2004
52.59
53.00
52.04
52.24
5,141,600
-0.51(-0.97%)
Mar 09, 2004
52.05
52.84
52.01
52.75
4,083,500
+0.47(+0.90%)
Mar 08, 2004
52.11
52.45
52.01
52.28
2,729,000
+0.06(+0.11%)
Mar 05, 2004
52.30
52.44
51.94
52.22
5,184,900
-0.07(-0.13%)
Mar 04, 2004
52.20
52.35
52.12
52.29
2,504,500
-0.14(-0.27%)
Mar 03, 2004
52.30
52.48
51.95
52.43
3,180,200
+0.13(+0.25%)
Mar 02, 2004
51.85
52.50
51.85
52.30
4,277,100
+0.14(+0.27%)
Mar 01, 2004
51.91
52.33
51.81
52.16
2,918,600
+0.26(+0.50%)
Feb 27, 2004
51.88
52.14
51.43
51.90
4,176,900
+0.16(+0.31%)
Feb 26, 2004
51.85
51.98
51.69
51.74
3,928,900
-0.36(-0.69%)
Feb 25, 2004
51.81
52.21
51.79
52.10
3,926,500
+0.00(+0.00%)
Feb 24, 2004
51.90
52.42
51.71
52.10
6,634,700
+0.01(+0.02%)
Feb 23, 2004
51.55
52.11
51.48
52.09
6,017,300
+0.34(+0.66%)
Feb 20, 2004
51.50
51.82
51.40
51.75
4,818,700
+0.42(+0.82%)
Feb 19, 2004
51.55
51.83
51.15
51.33
4,085,900
+0.06(+0.12%)
Feb 18, 2004
50.80
51.49
50.76
51.27
4,900,300
+0.27(+0.53%)
Feb 17, 2004
50.58
51.11
50.44
51.00
4,044,700
+0.48(+0.95%)
Feb 13, 2004
50.65
50.73
50.04
50.52
4,879,500
-0.40(-0.79%)
Feb 12, 2004
50.75
50.98
50.65
50.92
3,112,100
-0.18(-0.35%)
Feb 11, 2004
50.50
51.20
50.40
51.10
5,512,900
+0.31(+0.61%)
Feb 10, 2004
50.22
51.25
50.13
50.79
6,834,000
+0.85(+1.70%)
Feb 09, 2004
50.00
50.21
49.72
49.94
6,028,000
-0.27(-0.54%)
Feb 06, 2004
49.00
50.58
48.90
50.21
11,958,200
+1.66(+3.42%)
Feb 05, 2004
48.45
48.65
47.27
48.55
9,560,400
+0.95(+2.00%)
Feb 04, 2004
47.35
48.17
47.35
47.60
4,310,200
-0.05(-0.10%)
Feb 03, 2004
48.13
48.20
47.65
47.65
4,125,500
-0.29(-0.60%)
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
.