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 (%)
Nov 30, 2012
70.31
70.35
69.74
70.21
6,668,587
-0.10(-0.14%)
Nov 29, 2012
70.39
70.64
70.17
70.31
4,284,689
-0.04(-0.06%)
Nov 28, 2012
69.91
70.59
69.81
70.35
4,434,007
+0.24(+0.34%)
Nov 27, 2012
69.92
70.42
69.69
70.11
4,794,817
+0.11(+0.16%)
Nov 26, 2012
69.79
70.05
69.60
70.00
3,855,955
-0.19(-0.27%)
Nov 23, 2012
69.50
70.36
69.50
70.19
3,427,889
+0.88(+1.27%)
Nov 21, 2012
68.98
69.40
68.68
69.31
4,106,494
+0.40(+0.58%)
Nov 20, 2012
68.60
68.93
68.32
68.91
5,456,938
+0.13(+0.19%)
Nov 19, 2012
68.57
68.80
68.16
68.78
5,512,081
+0.47(+0.69%)
Nov 16, 2012
68.02
68.50
67.79
68.31
5,178,790
+0.12(+0.18%)
Nov 15, 2012
68.12
68.31
67.72
68.19
4,668,857
+0.02(+0.03%)
Nov 14, 2012
68.56
68.71
68.04
68.17
4,711,238
-0.41(-0.60%)
Nov 13, 2012
68.72
69.17
68.51
68.58
3,792,021
-0.03(-0.04%)
Nov 12, 2012
68.78
68.97
68.57
68.61
3,906,332
-0.24(-0.35%)
Nov 09, 2012
68.63
69.15
68.56
68.85
5,598,628
+0.06(+0.09%)
Nov 08, 2012
68.89
69.30
68.60
68.79
5,532,132
-0.20(-0.29%)
Nov 07, 2012
69.17
69.40
68.54
68.99
5,913,100
-0.36(-0.52%)
Nov 06, 2012
68.76
69.61
68.76
69.35
4,800,218
+0.35(+0.51%)
Nov 05, 2012
68.57
69.08
68.32
69.00
4,759,037
-0.05(-0.07%)
Nov 02, 2012
69.69
69.77
68.93
69.05
4,352,341
-0.39(-0.56%)
Nov 01, 2012
69.25
69.67
69.12
69.44
4,421,296
+0.20(+0.29%)
Oct 31, 2012
69.17
69.69
68.97
69.24
5,490,642
+0.26(+0.38%)
Oct 26, 2012
69.13
68.98
68.98
68.98
5,200,000
+0.09(+0.13%)
Oct 25, 2012
68.64
69.09
68.52
68.89
4,805,526
+0.49(+0.72%)
Oct 24, 2012
68.56
69.03
68.23
68.40
5,619,687
-0.12(-0.18%)
Oct 23, 2012
69.17
69.26
68.36
68.52
5,692,829
-1.36(-1.95%)
Oct 19, 2012
70.62
70.90
69.61
69.88
9,572,919
-0.88(-1.24%)
Oct 18, 2012
70.13
70.91
70.08
70.76
8,081,320
+0.66(+0.94%)
Oct 17, 2012
70.23
70.93
69.95
70.10
9,153,133
-0.20(-0.28%)
Oct 16, 2012
70.50
70.89
70.24
70.30
5,802,344
-0.04(-0.06%)
Oct 15, 2012
70.04
70.39
69.75
70.34
4,700,699
+0.29(+0.41%)
Oct 12, 2012
70.10
70.67
69.94
70.05
6,159,733
+0.23(+0.33%)
Oct 11, 2012
70.75
70.84
69.82
69.82
5,258,134
-0.47(-0.67%)
Oct 10, 2012
71.18
71.37
70.09
70.29
5,150,894
-0.82(-1.15%)
Oct 09, 2012
71.19
71.47
71.08
71.11
4,673,175
-0.08(-0.11%)
Oct 08, 2012
71.00
71.41
70.86
71.19
3,023,522
+0.09(+0.13%)
Oct 05, 2012
71.11
71.39
70.90
71.10
5,491,655
+0.23(+0.32%)
Oct 04, 2012
70.78
71.06
70.70
70.87
4,630,519
+0.17(+0.24%)
Oct 03, 2012
70.78
70.96
70.49
70.70
4,276,516
+0.08(+0.11%)
Oct 02, 2012
70.85
71.06
70.25
70.62
4,100,397
-0.03(-0.04%)
Oct 01, 2012
70.70
71.22
70.53
70.65
4,794,656
-0.12(-0.17%)
Sep 28, 2012
70.62
70.80
70.35
70.77
5,021,841
+0.13(+0.18%)
Sep 27, 2012
70.48
70.84
70.28
70.64
3,373,332
+0.22(+0.31%)
Sep 26, 2012
70.63
70.99
70.41
70.42
3,758,270
+0.07(+0.10%)
Sep 25, 2012
70.94
71.03
70.26
70.35
5,642,450
-0.35(-0.50%)
Sep 24, 2012
70.57
70.87
70.41
70.70
4,526,720
+0.15(+0.21%)
Sep 21, 2012
71.50
71.50
70.47
70.55
8,270,587
-0.69(-0.97%)
Sep 20, 2012
70.79
71.58
70.76
71.24
4,790,045
+0.39(+0.55%)
Sep 19, 2012
70.84
71.18
70.50
70.85
4,902,440
+0.12(+0.17%)
Sep 18, 2012
70.39
70.91
70.32
70.73
4,725,343
+0.34(+0.48%)
Sep 17, 2012
70.44
70.86
70.22
70.39
6,596,565
-0.07(-0.10%)
Sep 14, 2012
70.91
71.03
70.26
70.46
7,448,653
-0.42(-0.59%)
Sep 13, 2012
70.27
71.07
70.00
70.88
8,461,140
+0.82(+1.17%)
Sep 12, 2012
71.52
71.72
69.96
70.06
10,485,310
-1.52(-2.12%)
Sep 11, 2012
71.78
71.98
71.46
71.58
4,270,368
-0.26(-0.36%)
Sep 10, 2012
72.00
72.09
71.76
71.84
3,953,237
-0.26(-0.36%)
Sep 07, 2012
72.15
72.50
72.00
72.10
4,609,152
-0.05(-0.07%)
Sep 06, 2012
71.86
72.34
71.82
72.15
5,226,334
+0.61(+0.85%)
Sep 05, 2012
71.85
72.09
71.36
71.54
5,277,247
-0.94(-1.30%)
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
.