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 29, 2016
102.93
103.17
102.40
102.96
4,604,048
-0.01(-0.01%)
Apr 28, 2016
102.17
103.15
102.16
102.97
4,350,143
+0.34(+0.33%)
Apr 27, 2016
102.72
103.36
101.91
102.63
3,730,939
+0.03(+0.03%)
Apr 26, 2016
103.20
103.40
102.19
102.60
3,223,434
-0.20(-0.19%)
Apr 25, 2016
101.80
102.83
101.61
102.80
3,501,259
+0.82(+0.80%)
Apr 22, 2016
101.17
102.06
100.94
101.98
5,660,160
+0.99(+0.98%)
Apr 21, 2016
102.34
102.34
100.42
100.99
7,145,583
-1.45(-1.42%)
Apr 20, 2016
104.23
104.35
102.39
102.44
4,777,903
-1.88(-1.80%)
Apr 19, 2016
103.81
104.61
103.76
104.32
4,995,963
+0.60(+0.58%)
Apr 18, 2016
104.16
104.59
103.50
103.72
7,736,904
-0.05(-0.05%)
Apr 15, 2016
103.24
103.81
103.01
103.77
4,553,463
+0.61(+0.59%)
Apr 14, 2016
102.73
104.09
102.71
103.16
5,593,254
-0.96(-0.92%)
Apr 13, 2016
105.34
105.35
103.76
104.12
3,802,372
-0.79(-0.75%)
Apr 12, 2016
104.17
105.11
104.12
104.91
3,777,205
+0.61(+0.58%)
Apr 11, 2016
105.16
105.77
104.16
104.30
5,354,020
-0.78(-0.74%)
Apr 08, 2016
103.99
105.25
103.90
105.08
6,154,498
+1.48(+1.43%)
Apr 07, 2016
103.34
103.97
103.03
103.60
6,220,933
-0.32(-0.31%)
Apr 06, 2016
103.25
103.99
102.87
103.92
4,196,734
+0.82(+0.80%)
Apr 05, 2016
103.77
103.93
102.87
103.10
3,589,151
-0.72(-0.69%)
Apr 04, 2016
103.80
103.95
102.77
103.82
4,220,449
+0.04(+0.04%)
Apr 01, 2016
101.97
103.89
101.94
103.78
4,128,615
+1.30(+1.27%)
Mar 31, 2016
102.54
103.45
102.30
102.48
5,367,722
-0.21(-0.20%)
Mar 30, 2016
101.46
102.89
101.41
102.69
4,673,591
+1.32(+1.30%)
Mar 29, 2016
101.05
101.64
100.76
101.37
3,356,506
+0.39(+0.39%)
Mar 28, 2016
100.96
101.61
100.82
100.98
3,785,466
+0.30(+0.30%)
Mar 24, 2016
100.70
100.68
100.68
100.68
3,183,100
-0.13(-0.13%)
Mar 23, 2016
100.69
101.76
100.53
100.81
3,407,894
+0.04(+0.04%)
Mar 22, 2016
101.28
101.51
100.43
100.77
3,457,648
-0.77(-0.76%)
Mar 21, 2016
100.91
102.12
100.32
101.54
4,420,266
+0.25(+0.25%)
Mar 18, 2016
101.67
101.94
101.01
101.29
7,273,925
-0.58(-0.57%)
Mar 17, 2016
101.00
102.12
100.79
101.87
5,635,784
+1.04(+1.03%)
Mar 16, 2016
100.94
101.34
100.01
100.83
4,176,515
-0.32(-0.32%)
Mar 15, 2016
100.27
101.57
100.25
101.15
3,860,309
+0.50(+0.50%)
Mar 14, 2016
101.13
101.45
100.62
100.65
3,580,360
-0.66(-0.65%)
Mar 11, 2016
101.00
101.41
100.59
101.31
5,912,358
+0.53(+0.53%)
Mar 10, 2016
100.45
100.88
100.02
100.78
5,502,777
+0.58(+0.58%)
Mar 09, 2016
100.00
100.58
99.74
100.20
5,081,658
+0.46(+0.46%)
Mar 08, 2016
98.97
100.12
98.75
99.74
4,870,165
+0.49(+0.49%)
Mar 07, 2016
99.25
99.60
98.97
99.25
5,966,385
-0.75(-0.75%)
Mar 04, 2016
98.81
100.00
98.57
100.00
7,067,206
+0.84(+0.85%)
Mar 03, 2016
98.35
99.23
98.02
99.16
4,856,631
+0.83(+0.84%)
Mar 02, 2016
98.05
98.36
97.54
98.33
4,179,909
-0.76(-0.77%)
Mar 01, 2016
98.50
99.14
98.05
99.09
5,160,032
+1.27(+1.30%)
Feb 29, 2016
98.36
99.02
97.79
97.82
5,948,530
-0.54(-0.55%)
Feb 26, 2016
100.49
100.54
97.84
98.36
6,506,181
-2.31(-2.29%)
Feb 25, 2016
99.83
100.70
99.83
100.67
4,668,947
+0.99(+0.99%)
Feb 24, 2016
99.00
99.75
98.40
99.68
5,691,205
+0.14(+0.14%)
Feb 23, 2016
99.89
100.00
99.38
99.54
3,721,056
-0.33(-0.33%)
Feb 22, 2016
99.98
100.56
99.58
99.87
4,731,536
+0.29(+0.29%)
Feb 19, 2016
98.46
100.19
98.46
99.58
4,531,324
-0.04(-0.04%)
Feb 18, 2016
99.57
99.97
98.97
99.62
3,729,118
+0.07(+0.07%)
Feb 17, 2016
99.00
99.89
98.80
99.55
4,493,212
+0.95(+0.96%)
Feb 16, 2016
99.20
99.30
98.10
98.60
4,709,671
+0.11(+0.11%)
Feb 12, 2016
96.40
98.49
98.49
98.49
5,110,600
+1.59(+1.64%)
Feb 11, 2016
96.39
97.94
96.09
96.90
5,898,206
-0.72(-0.74%)
Feb 10, 2016
98.21
98.73
97.52
97.62
4,504,377
-0.66(-0.67%)
Feb 09, 2016
96.69
98.79
96.44
98.28
4,994,207
+0.76(+0.78%)
Feb 08, 2016
97.14
97.89
96.40
97.52
4,729,315
+0.20(+0.21%)
Feb 05, 2016
97.64
97.71
96.80
97.32
5,574,838
-0.07(-0.07%)
Feb 04, 2016
98.68
98.90
97.00
97.39
5,211,987
-1.33(-1.35%)
Feb 03, 2016
98.87
99.03
97.60
98.72
5,145,709
+0.51(+0.52%)
Feb 02, 2016
98.65
98.68
98.00
98.21
3,809,923
-0.82(-0.83%)
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
.