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 31, 2012
65.50
65.69
65.28
65.67
5,834,582
+0.26(+0.40%)
Jan 30, 2012
65.60
65.60
65.16
65.41
5,712,247
-0.40(-0.61%)
Jan 27, 2012
66.25
66.42
65.67
65.81
5,832,421
-0.71(-1.07%)
Jan 26, 2012
66.62
66.96
66.35
66.52
5,345,900
-0.18(-0.27%)
Jan 25, 2012
65.88
66.80
65.67
66.70
5,131,226
+0.50(+0.76%)
Jan 24, 2012
65.96
66.32
65.94
66.20
4,148,701
+0.10(+0.15%)
Jan 23, 2012
65.92
66.15
65.39
66.10
5,550,936
-0.18(-0.27%)
Jan 20, 2012
66.06
66.41
65.57
66.28
5,538,768
+0.37(+0.56%)
Jan 19, 2012
65.14
66.05
64.95
65.91
8,195,761
+1.06(+1.63%)
Jan 18, 2012
64.67
65.08
64.51
64.85
5,373,221
+0.20(+0.31%)
Jan 17, 2012
64.76
65.09
64.60
64.65
7,457,568
+0.25(+0.39%)
Jan 13, 2012
64.44
64.72
64.30
64.40
6,678,950
-0.22(-0.34%)
Jan 12, 2012
65.10
65.18
64.47
64.62
5,745,683
-0.39(-0.60%)
Jan 11, 2012
65.00
65.17
64.13
65.01
10,470,135
-0.65(-0.99%)
Jan 10, 2012
65.98
66.05
65.47
65.66
4,995,961
-0.07(-0.11%)
Jan 09, 2012
65.26
65.83
65.01
65.73
5,859,512
+0.34(+0.52%)
Jan 06, 2012
66.27
66.27
65.29
65.39
6,532,905
-0.83(-1.25%)
Jan 05, 2012
66.58
66.67
66.12
66.22
4,909,019
-0.52(-0.78%)
Jan 04, 2012
66.41
66.83
66.12
66.74
6,041,879
+0.39(+0.59%)
Dec 30, 2011
66.54
66.61
66.24
66.35
2,632,830
-0.19(-0.29%)
Dec 29, 2011
65.97
66.63
65.96
66.54
2,839,792
+0.63(+0.96%)
Dec 28, 2011
66.38
66.50
65.84
65.91
3,179,543
-0.47(-0.71%)
Dec 27, 2011
66.47
66.78
66.31
66.38
2,543,655
-0.19(-0.29%)
Dec 23, 2011
66.28
66.69
66.12
66.57
2,625,656
+0.53(+0.80%)
Dec 21, 2011
65.22
66.25
65.22
66.04
4,979,507
+0.51(+0.78%)
Dec 20, 2011
64.80
65.71
64.62
65.53
4,800,046
+1.16(+1.80%)
Dec 19, 2011
64.63
65.17
64.20
64.37
4,942,933
-0.34(-0.53%)
Dec 16, 2011
65.28
65.40
64.62
64.71
8,619,689
-0.14(-0.22%)
Dec 15, 2011
64.03
65.10
63.94
64.85
6,405,398
+0.87(+1.36%)
Dec 14, 2011
64.41
64.67
63.93
63.98
5,665,428
-0.30(-0.47%)
Dec 13, 2011
64.95
65.24
64.14
64.28
4,946,129
-0.38(-0.59%)
Dec 12, 2011
65.10
65.24
63.89
64.66
5,834,045
-0.53(-0.81%)
Dec 09, 2011
64.44
65.40
64.42
65.19
6,352,454
+0.86(+1.34%)
Dec 08, 2011
64.54
65.14
64.22
64.33
5,168,080
-0.58(-0.89%)
Dec 07, 2011
64.45
65.17
64.23
64.91
5,638,302
+0.26(+0.40%)
Dec 06, 2011
64.60
65.04
64.15
64.65
5,992,679
+0.25(+0.39%)
Dec 05, 2011
64.69
64.77
64.09
64.40
5,601,248
+0.12(+0.19%)
Dec 02, 2011
64.44
64.70
64.15
64.28
6,571,581
+0.19(+0.30%)
Dec 01, 2011
64.27
64.47
63.83
64.09
7,686,171
+0.09(+0.14%)
Nov 30, 2011
64.39
64.61
63.67
64.00
10,017,659
+0.34(+0.53%)
Nov 29, 2011
63.09
64.01
63.00
63.66
6,408,824
+0.67(+1.06%)
Nov 28, 2011
62.70
63.55
62.58
62.99
5,459,001
+0.50(+0.80%)
Nov 25, 2011
62.70
62.91
62.40
62.49
2,893,423
+0.09(+0.14%)
Nov 23, 2011
62.83
62.96
62.25
62.40
5,386,256
-0.78(-1.23%)
Nov 22, 2011
62.89
63.54
62.88
63.18
4,745,087
+0.03(+0.05%)
Nov 21, 2011
63.21
63.74
63.05
63.15
6,964,112
-0.74(-1.16%)
Nov 18, 2011
64.05
64.14
63.04
63.89
10,355,365
-0.20(-0.31%)
Nov 17, 2011
64.90
65.09
63.20
64.09
13,519,632
-1.00(-1.54%)
Nov 16, 2011
64.43
66.65
64.28
65.09
17,887,142
+0.59(+0.91%)
Nov 15, 2011
63.12
64.92
63.09
64.50
14,946,790
+1.70(+2.71%)
Nov 14, 2011
63.19
63.23
62.50
62.80
3,989,675
-0.48(-0.76%)
Nov 11, 2011
63.28
63.50
63.11
63.28
4,932,579
+0.31(+0.49%)
Nov 10, 2011
62.65
63.26
62.29
62.97
5,707,823
+0.69(+1.11%)
Nov 09, 2011
62.94
63.13
62.07
62.28
6,851,421
-1.38(-2.17%)
Nov 08, 2011
62.61
63.75
62.32
63.66
8,745,348
+1.16(+1.86%)
Nov 07, 2011
61.99
62.54
61.56
62.50
5,021,977
+0.51(+0.82%)
Nov 04, 2011
62.50
62.53
61.67
61.99
6,313,153
-0.81(-1.29%)
Nov 03, 2011
62.47
62.85
62.13
62.80
7,680,030
+0.39(+0.62%)
Nov 02, 2011
62.68
62.78
62.15
62.41
7,002,581
+0.18(+0.29%)
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
.