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 29, 2010
59.84
60.36
59.12
59.62
8,127,732
-0.12(-0.20%)
Jan 28, 2010
60.30
60.50
59.50
59.74
9,285,835
-0.55(-0.91%)
Jan 27, 2010
60.05
60.39
59.60
60.29
6,145,842
+0.04(+0.07%)
Jan 26, 2010
60.10
60.53
59.82
60.25
5,001,683
+0.02(+0.03%)
Jan 25, 2010
60.70
60.70
60.08
60.23
4,903,791
-0.16(-0.26%)
Jan 22, 2010
60.75
61.24
60.31
60.39
7,228,937
-0.55(-0.90%)
Jan 21, 2010
62.01
62.16
60.74
60.94
7,121,941
-1.01(-1.63%)
Jan 20, 2010
62.09
62.15
61.44
61.95
5,605,975
-0.38(-0.61%)
Jan 19, 2010
62.23
62.41
61.97
62.33
5,615,716
+0.04(+0.06%)
Jan 15, 2010
62.61
62.29
62.29
62.29
8,361,200
-0.51(-0.81%)
Jan 14, 2010
62.02
62.92
61.76
62.80
7,211,549
+0.75(+1.21%)
Jan 13, 2010
61.41
62.34
61.41
62.05
7,380,076
+0.50(+0.81%)
Jan 12, 2010
60.52
61.68
60.50
61.55
9,081,716
+0.85(+1.40%)
Jan 11, 2010
60.68
60.81
60.10
60.70
6,461,176
-0.07(-0.12%)
Jan 08, 2010
60.76
60.82
60.27
60.77
8,674,678
-0.20(-0.33%)
Jan 07, 2010
61.35
61.38
60.53
60.97
10,792,652
-0.39(-0.64%)
Jan 06, 2010
61.99
62.47
61.23
61.36
9,997,938
-0.62(-1.00%)
Jan 05, 2010
61.00
62.10
60.90
61.98
8,885,918
+0.74(+1.21%)
Jan 04, 2010
61.19
61.52
60.64
61.24
6,585,871
+0.44(+0.72%)
Dec 31, 2009
61.25
60.80
60.80
60.80
3,316,300
-0.51(-0.83%)
Dec 30, 2009
61.00
61.45
60.87
61.31
3,779,386
+0.21(+0.34%)
Dec 29, 2009
61.29
61.59
61.10
61.10
3,787,180
-0.06(-0.10%)
Dec 28, 2009
61.19
61.25
60.87
61.16
4,364,173
+0.20(+0.33%)
Dec 24, 2009
60.66
60.96
60.40
60.96
1,502,817
+0.28(+0.46%)
Dec 23, 2009
60.87
60.87
60.25
60.68
3,828,983
+0.05(+0.08%)
Dec 22, 2009
60.57
60.79
60.25
60.63
6,025,955
+0.17(+0.28%)
Dec 21, 2009
59.72
60.73
59.60
60.46
7,972,992
+0.98(+1.65%)
Dec 18, 2009
59.92
59.92
58.77
59.48
18,604,180
-0.56(-0.93%)
Dec 17, 2009
60.64
60.64
60.04
60.04
8,336,107
-1.02(-1.67%)
Dec 16, 2009
61.18
61.69
60.62
61.06
8,133,554
+0.07(+0.11%)
Dec 15, 2009
61.01
61.39
60.40
60.99
7,656,597
+0.01(+0.02%)
Dec 14, 2009
61.70
61.77
60.86
60.98
7,437,981
-0.29(-0.47%)
Dec 11, 2009
61.85
62.38
61.18
61.27
8,249,503
-0.57(-0.92%)
Dec 10, 2009
62.15
62.63
61.67
61.84
8,512,405
+0.04(+0.06%)
Dec 09, 2009
62.08
62.39
60.76
61.80
20,222,448
-1.68(-2.65%)
Dec 08, 2009
64.09
64.09
63.15
63.48
6,161,558
-0.75(-1.17%)
Dec 07, 2009
63.70
64.48
63.56
64.23
6,259,607
+0.38(+0.60%)
Dec 04, 2009
63.18
64.00
63.08
63.85
8,906,912
+1.09(+1.74%)
Dec 03, 2009
63.58
63.59
62.67
62.76
6,406,126
-0.89(-1.40%)
Dec 02, 2009
63.50
63.74
63.17
63.65
6,195,901
-0.22(-0.34%)
Dec 01, 2009
62.68
63.93
62.49
63.87
6,887,608
+1.65(+2.65%)
Nov 30, 2009
62.64
62.83
62.15
62.22
7,252,653
-0.08(-0.13%)
Nov 27, 2009
62.24
62.54
61.75
62.30
3,415,942
-0.89(-1.41%)
Nov 25, 2009
62.53
63.27
62.49
63.19
4,672,868
+0.69(+1.10%)
Nov 24, 2009
62.62
62.65
62.13
62.50
4,143,584
+0.01(+0.02%)
Nov 23, 2009
62.46
62.99
62.26
62.49
5,009,400
+0.41(+0.66%)
Nov 20, 2009
61.67
62.31
61.43
62.08
5,315,128
+0.20(+0.32%)
Nov 19, 2009
62.10
62.10
61.35
61.88
4,390,365
-0.42(-0.67%)
Nov 18, 2009
62.44
62.51
61.81
62.30
3,952,260
-0.30(-0.48%)
Nov 17, 2009
62.42
62.63
62.03
62.60
4,362,307
+0.17(+0.27%)
Nov 16, 2009
62.21
62.49
61.94
62.43
4,966,736
+0.49(+0.79%)
Nov 13, 2009
61.55
62.13
61.34
61.94
6,411,100
+0.67(+1.09%)
Nov 12, 2009
62.49
62.75
61.10
61.27
8,474,831
-1.33(-2.12%)
Nov 11, 2009
62.34
62.68
62.08
62.60
4,714,273
+0.52(+0.84%)
Nov 10, 2009
62.17
62.94
61.93
62.08
7,094,083
-0.20(-0.32%)
Nov 09, 2009
61.81
62.32
61.43
62.28
6,921,789
+0.52(+0.84%)
Nov 06, 2009
60.99
61.76
60.79
61.76
4,830,987
+0.53(+0.87%)
Nov 05, 2009
60.44
61.41
60.42
61.23
5,578,609
+0.85(+1.41%)
Nov 04, 2009
60.16
60.96
59.79
60.38
5,552,047
+0.32(+0.53%)
Nov 03, 2009
60.29
60.39
59.62
60.06
5,786,702
-0.54(-0.89%)
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
.