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 (%)
Dec 31, 2003
46.62
46.96
46.48
46.62
3,761,900
+0.00(+0.00%)
Dec 30, 2003
46.42
46.42
46.35
46.62
3,651,700
-0.14(-0.30%)
Dec 29, 2003
46.47
46.80
46.20
46.76
4,438,400
+0.29(+0.62%)
Dec 26, 2003
46.35
46.54
46.30
46.47
969,300
+0.28(+0.61%)
Dec 24, 2003
46.27
46.45
46.11
46.19
2,039,300
-0.29(-0.62%)
Dec 23, 2003
46.99
47.05
46.31
46.48
5,374,200
-0.51(-1.09%)
Dec 22, 2003
46.97
47.24
46.67
46.99
4,012,700
-0.18(-0.38%)
Dec 19, 2003
47.15
47.34
46.92
47.17
5,093,100
+0.03(+0.06%)
Dec 18, 2003
47.37
47.39
46.77
47.14
4,090,200
-0.01(-0.02%)
Dec 17, 2003
47.20
47.44
47.02
47.15
4,033,100
-0.25(-0.53%)
Dec 16, 2003
47.36
47.68
47.18
47.40
4,400,800
+0.03(+0.06%)
Dec 15, 2003
47.10
47.56
46.94
47.37
4,308,200
+0.49(+1.05%)
Dec 12, 2003
46.85
47.10
46.60
46.88
3,710,000
+0.00(+0.00%)
Dec 11, 2003
46.99
47.17
46.62
46.88
4,222,900
-0.02(-0.04%)
Dec 10, 2003
47.25
47.35
46.75
46.90
4,681,500
-0.50(-1.05%)
Dec 09, 2003
47.95
47.96
47.36
47.40
5,683,600
-0.86(-1.78%)
Dec 08, 2003
48.60
48.74
48.08
48.26
5,626,200
-0.24(-0.49%)
Dec 05, 2003
48.16
48.45
48.15
48.50
3,212,500
+0.35(+0.73%)
Dec 04, 2003
47.70
48.32
47.69
48.15
3,532,200
+0.45(+0.94%)
Dec 03, 2003
48.22
48.27
47.65
47.70
5,288,200
-0.44(-0.91%)
Dec 02, 2003
48.08
48.37
48.01
48.14
4,480,600
-0.57(-1.17%)
Dec 01, 2003
48.01
48.86
47.91
48.71
4,545,700
+0.59(+1.23%)
Nov 28, 2003
47.93
48.20
47.80
48.12
1,512,600
+0.16(+0.33%)
Nov 26, 2003
48.00
48.24
47.30
47.96
4,333,000
+0.26(+0.55%)
Nov 25, 2003
47.80
48.00
47.55
47.70
4,536,400
-0.30(-0.62%)
Nov 24, 2003
47.52
48.24
47.30
48.00
3,681,400
+0.49(+1.03%)
Nov 21, 2003
47.27
47.62
47.31
47.51
2,379,200
+0.24(+0.51%)
Nov 20, 2003
47.94
47.94
47.21
47.27
3,273,800
-0.67(-1.40%)
Nov 19, 2003
47.40
47.90
47.20
47.94
3,543,700
+0.74(+1.57%)
Nov 18, 2003
47.85
48.00
47.20
47.20
2,675,600
-0.47(-0.99%)
Nov 17, 2003
47.33
47.90
46.90
47.67
2,874,100
+0.34(+0.72%)
Nov 14, 2003
47.50
47.73
47.05
47.33
2,813,400
-0.17(-0.36%)
Nov 13, 2003
47.83
47.95
47.25
47.50
3,685,500
-0.56(-1.17%)
Nov 12, 2003
47.90
48.23
47.71
48.06
3,216,700
+0.13(+0.27%)
Nov 11, 2003
47.30
47.97
47.29
47.93
3,071,900
+0.52(+1.10%)
Nov 10, 2003
47.35
47.51
47.10
47.41
2,183,100
-0.08(-0.17%)
Nov 07, 2003
47.92
47.92
47.27
47.49
3,566,200
-0.48(-1.00%)
Nov 06, 2003
47.05
47.97
46.69
47.97
3,731,600
+0.59(+1.25%)
Nov 05, 2003
47.78
47.80
46.76
47.38
4,366,500
-0.37(-0.77%)
Nov 04, 2003
47.78
47.88
47.66
47.75
2,553,400
-0.13(-0.27%)
Nov 03, 2003
47.82
48.03
47.67
47.88
2,434,105
+0.04(+0.08%)
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%)
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
.