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 (%)
Oct 31, 2003
47.97
48.22
47.53
47.84
4,586,400
-0.13(-0.27%)
Oct 30, 2003
48.12
48.12
47.62
47.97
3,144,400
-0.16(-0.33%)
Oct 29, 2003
48.52
48.54
47.87
48.13
2,922,200
-0.37(-0.76%)
Oct 28, 2003
47.75
48.38
47.41
48.50
4,685,800
+0.93(+1.96%)
Oct 27, 2003
47.99
48.00
47.47
47.57
3,202,200
-0.41(-0.85%)
Oct 24, 2003
47.85
47.98
47.46
47.98
2,737,500
-0.04(-0.08%)
Oct 23, 2003
47.65
48.02
47.37
48.02
2,476,600
+0.30(+0.63%)
Oct 22, 2003
47.70
47.94
47.36
47.72
2,443,300
-0.15(-0.31%)
Oct 21, 2003
48.10
48.28
47.83
47.87
3,007,900
-0.28(-0.58%)
Oct 20, 2003
47.88
48.15
47.85
48.15
2,758,400
+0.27(+0.56%)
Oct 17, 2003
48.18
48.18
47.63
47.88
2,993,400
-0.15(-0.31%)
Oct 16, 2003
47.91
47.99
47.63
48.03
2,953,500
+0.12(+0.25%)
Oct 15, 2003
48.38
48.48
47.67
47.91
4,347,400
-0.58(-1.20%)
Oct 14, 2003
48.33
48.43
48.15
48.49
2,986,600
+0.16(+0.33%)
Oct 13, 2003
48.00
48.49
48.00
48.33
2,429,800
+0.33(+0.69%)
Oct 10, 2003
48.00
48.11
47.70
48.00
2,749,400
+0.02(+0.04%)
Oct 09, 2003
47.80
48.48
47.62
47.98
5,166,900
+0.18(+0.38%)
Oct 08, 2003
47.50
47.87
47.46
47.80
5,082,100
+0.40(+0.84%)
Oct 07, 2003
47.50
48.88
46.83
47.40
7,235,700
-0.10(-0.21%)
Oct 06, 2003
47.20
47.68
47.25
47.50
2,941,400
+0.30(+0.64%)
Oct 03, 2003
47.44
47.80
47.20
47.20
5,014,200
+0.29(+0.62%)
Oct 02, 2003
46.74
47.06
46.40
46.91
3,399,800
+0.23(+0.49%)
Oct 01, 2003
46.37
46.69
46.19
46.68
4,017,200
+0.85(+1.85%)
Sep 30, 2003
46.22
46.15
45.58
45.83
4,206,500
-0.39(-0.84%)
Sep 29, 2003
45.88
46.52
45.19
46.22
3,906,600
+0.59(+1.29%)
Sep 26, 2003
45.51
45.80
45.28
45.63
3,373,400
+0.12(+0.26%)
Sep 25, 2003
45.29
45.79
45.23
45.51
3,608,900
+0.22(+0.49%)
Sep 24, 2003
45.75
45.86
45.17
45.29
3,432,900
-0.40(-0.88%)
Sep 23, 2003
45.30
45.70
44.95
45.69
2,917,400
+0.39(+0.86%)
Sep 22, 2003
45.51
45.70
45.06
45.30
3,683,600
-0.46(-1.01%)
Sep 19, 2003
45.72
45.85
45.53
45.76
3,533,900
+0.04(+0.09%)
Sep 18, 2003
45.50
45.75
45.42
45.72
3,066,900
+0.34(+0.75%)
Sep 17, 2003
45.83
45.80
45.38
45.38
2,535,500
-0.45(-0.98%)
Sep 16, 2003
45.15
45.84
44.97
45.83
3,960,300
+0.68(+1.51%)
Sep 15, 2003
45.24
45.31
44.71
45.15
2,765,000
-0.03(-0.07%)
Sep 12, 2003
44.74
45.29
44.66
45.18
3,114,900
+0.46(+1.03%)
Sep 11, 2003
44.60
44.98
44.60
44.72
2,713,900
+0.00(+0.00%)
Sep 10, 2003
44.40
44.94
44.40
44.72
3,265,700
+0.17(+0.38%)
Sep 09, 2003
44.83
45.06
44.52
44.55
2,758,200
-0.28(-0.62%)
Sep 08, 2003
44.29
44.91
44.11
44.83
2,749,900
+0.50(+1.13%)
Sep 05, 2003
44.50
44.87
44.10
44.33
3,346,500
-0.44(-0.98%)
Sep 04, 2003
44.75
44.99
44.59
44.77
3,728,600
-0.19(-0.42%)
Sep 03, 2003
44.70
45.30
44.56
44.96
4,060,100
+0.02(+0.04%)
Sep 02, 2003
44.34
45.07
44.25
44.94
3,209,200
+0.40(+0.90%)
Aug 29, 2003
44.41
44.98
44.07
44.54
2,926,900
-0.23(-0.51%)
Aug 28, 2003
44.24
44.82
43.78
44.77
3,028,900
+0.74(+1.68%)
Aug 27, 2003
44.07
44.33
43.90
44.03
2,291,900
-0.04(-0.09%)
Aug 26, 2003
43.66
44.18
43.35
44.07
3,098,600
+0.36(+0.82%)
Aug 25, 2003
43.35
43.73
43.35
43.71
2,932,600
+0.19(+0.44%)
Aug 22, 2003
44.01
44.17
43.45
43.52
3,601,700
-0.50(-1.14%)
Aug 21, 2003
44.32
44.41
43.71
44.02
4,837,900
-0.18(-0.41%)
Aug 20, 2003
44.66
44.73
44.12
44.20
3,219,500
-0.60(-1.34%)
Aug 19, 2003
45.30
45.30
44.48
44.80
3,966,100
-0.50(-1.10%)
Aug 18, 2003
45.05
45.30
44.72
45.30
2,609,200
+0.06(+0.13%)
Aug 15, 2003
45.00
45.24
44.76
45.24
1,847,200
+0.24(+0.53%)
Aug 14, 2003
44.57
45.12
44.43
45.00
3,548,400
+0.03(+0.07%)
Aug 13, 2003
45.70
45.80
44.85
44.97
2,994,000
-0.63(-1.38%)
Aug 12, 2003
45.35
45.65
44.98
45.60
3,070,000
+0.39(+0.86%)
Aug 11, 2003
45.34
45.60
44.97
45.21
3,014,700
-0.25(-0.55%)
Aug 08, 2003
44.85
45.80
44.85
45.46
3,393,200
+0.47(+1.04%)
Aug 07, 2003
44.50
44.99
44.40
44.99
3,563,300
+0.23(+0.51%)
Aug 06, 2003
44.64
45.00
44.35
44.76
3,902,100
+0.12(+0.27%)
Aug 05, 2003
45.27
45.47
44.50
44.64
3,340,200
-0.42(-0.93%)
Aug 04, 2003
45.10
45.30
44.50
45.06
4,399,700
-0.29(-0.64%)
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
.