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 (%)
Jan 30, 2004
46.95
47.40
46.80
47.26
6,227,000
+0.24(+0.51%)
Jan 29, 2004
46.64
47.14
46.37
47.02
5,383,900
+0.77(+1.66%)
Jan 28, 2004
47.40
47.40
46.13
46.25
3,729,500
-0.20(-0.43%)
Jan 27, 2004
47.03
47.03
46.41
46.45
5,156,700
-0.34(-0.73%)
Jan 26, 2004
46.13
46.90
46.13
46.79
4,633,900
+0.24(+0.52%)
Jan 23, 2004
46.50
46.72
46.10
46.55
5,999,600
+0.01(+0.02%)
Jan 22, 2004
46.25
46.62
46.11
46.54
4,786,000
+0.35(+0.76%)
Jan 21, 2004
46.00
46.24
45.80
46.19
4,534,600
+0.14(+0.30%)
Jan 20, 2004
45.50
46.18
45.50
46.05
5,802,700
+0.66(+1.45%)
Jan 16, 2004
45.51
45.68
45.30
45.39
4,807,100
-0.11(-0.24%)
Jan 15, 2004
45.95
45.99
45.43
45.50
4,323,700
-0.24(-0.52%)
Jan 14, 2004
45.61
45.79
45.50
45.74
3,145,000
+0.10(+0.22%)
Jan 13, 2004
45.78
45.95
45.36
45.64
4,667,100
-0.19(-0.41%)
Jan 12, 2004
46.05
46.18
45.75
45.83
4,150,200
+0.06(+0.13%)
Jan 09, 2004
45.76
46.23
45.40
45.77
7,580,400
-0.24(-0.52%)
Jan 08, 2004
46.70
46.94
45.78
46.01
8,333,000
-0.93(-1.98%)
Jan 07, 2004
47.50
47.55
46.69
46.94
7,057,900
-0.61(-1.28%)
Jan 06, 2004
47.35
48.01
47.30
47.55
6,303,400
+0.30(+0.63%)
Jan 05, 2004
46.88
47.36
46.76
47.25
5,259,200
+0.79(+1.70%)
Jan 02, 2004
46.94
47.20
46.25
46.46
3,821,600
-0.16(-0.34%)
Dec 31, 2003
46.62
46.96
46.48
46.62
3,761,900
+0.00(+0.00%)
Dec 30, 2003
46.42
46.42
46.35
46.62
3,651,700
-0.14(-0.30%)
Dec 29, 2003
46.47
46.80
46.20
46.76
4,438,400
+0.29(+0.62%)
Dec 26, 2003
46.35
46.54
46.30
46.47
969,300
+0.28(+0.61%)
Dec 24, 2003
46.27
46.45
46.11
46.19
2,039,300
-0.29(-0.62%)
Dec 23, 2003
46.99
47.05
46.31
46.48
5,374,200
-0.51(-1.09%)
Dec 22, 2003
46.97
47.24
46.67
46.99
4,012,700
-0.18(-0.38%)
Dec 19, 2003
47.15
47.34
46.92
47.17
5,093,100
+0.03(+0.06%)
Dec 18, 2003
47.37
47.39
46.77
47.14
4,090,200
-0.01(-0.02%)
Dec 17, 2003
47.20
47.44
47.02
47.15
4,033,100
-0.25(-0.53%)
Dec 16, 2003
47.36
47.68
47.18
47.40
4,400,800
+0.03(+0.06%)
Dec 15, 2003
47.10
47.56
46.94
47.37
4,308,200
+0.49(+1.05%)
Dec 12, 2003
46.85
47.10
46.60
46.88
3,710,000
+0.00(+0.00%)
Dec 11, 2003
46.99
47.17
46.62
46.88
4,222,900
-0.02(-0.04%)
Dec 10, 2003
47.25
47.35
46.75
46.90
4,681,500
-0.50(-1.05%)
Dec 09, 2003
47.95
47.96
47.36
47.40
5,683,600
-0.86(-1.78%)
Dec 08, 2003
48.60
48.74
48.08
48.26
5,626,200
-0.24(-0.49%)
Dec 05, 2003
48.16
48.45
48.15
48.50
3,212,500
+0.35(+0.73%)
Dec 04, 2003
47.70
48.32
47.69
48.15
3,532,200
+0.45(+0.94%)
Dec 03, 2003
48.22
48.27
47.65
47.70
5,288,200
-0.44(-0.91%)
Dec 02, 2003
48.08
48.37
48.01
48.14
4,480,600
-0.57(-1.17%)
Dec 01, 2003
48.01
48.86
47.91
48.71
4,545,700
+0.59(+1.23%)
Nov 28, 2003
47.93
48.20
47.80
48.12
1,512,600
+0.16(+0.33%)
Nov 26, 2003
48.00
48.24
47.30
47.96
4,333,000
+0.26(+0.55%)
Nov 25, 2003
47.80
48.00
47.55
47.70
4,536,400
-0.30(-0.62%)
Nov 24, 2003
47.52
48.24
47.30
48.00
3,681,400
+0.49(+1.03%)
Nov 21, 2003
47.27
47.62
47.31
47.51
2,379,200
+0.24(+0.51%)
Nov 20, 2003
47.94
47.94
47.21
47.27
3,273,800
-0.67(-1.40%)
Nov 19, 2003
47.40
47.90
47.20
47.94
3,543,700
+0.74(+1.57%)
Nov 18, 2003
47.85
48.00
47.20
47.20
2,675,600
-0.47(-0.99%)
Nov 17, 2003
47.33
47.90
46.90
47.67
2,874,100
+0.34(+0.72%)
Nov 14, 2003
47.50
47.73
47.05
47.33
2,813,400
-0.17(-0.36%)
Nov 13, 2003
47.83
47.95
47.25
47.50
3,685,500
-0.56(-1.17%)
Nov 12, 2003
47.90
48.23
47.71
48.06
3,216,700
+0.13(+0.27%)
Nov 11, 2003
47.30
47.97
47.29
47.93
3,071,900
+0.52(+1.10%)
Nov 10, 2003
47.35
47.51
47.10
47.41
2,183,100
-0.08(-0.17%)
Nov 07, 2003
47.92
47.92
47.27
47.49
3,566,200
-0.48(-1.00%)
Nov 06, 2003
47.05
47.97
46.69
47.97
3,731,600
+0.59(+1.25%)
Nov 05, 2003
47.78
47.80
46.76
47.38
4,366,500
-0.37(-0.77%)
Nov 04, 2003
47.78
47.88
47.66
47.75
2,553,400
-0.13(-0.27%)
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
.