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 30, 2005
59.45
59.54
59.02
59.08
2,162,100
-0.46(-0.77%)
Dec 29, 2005
59.33
59.55
59.26
59.54
3,818,400
+0.21(+0.35%)
Dec 28, 2005
59.19
59.55
59.02
59.33
2,305,400
+0.14(+0.24%)
Dec 27, 2005
59.02
59.60
58.93
59.19
2,365,500
-0.02(-0.03%)
Dec 23, 2005
59.50
59.65
58.93
59.21
1,444,800
-0.01(-0.02%)
Dec 22, 2005
59.35
59.54
58.96
59.22
2,422,700
-0.02(-0.03%)
Dec 21, 2005
59.42
59.67
59.01
59.24
2,764,800
+0.07(+0.12%)
Dec 20, 2005
59.61
59.90
59.10
59.17
3,008,600
-0.37(-0.62%)
Dec 19, 2005
59.82
59.66
59.31
59.54
2,735,300
-0.28(-0.47%)
Dec 16, 2005
59.60
60.25
59.75
59.82
6,020,800
+0.22(+0.37%)
Dec 15, 2005
59.25
59.60
59.02
59.60
2,730,500
+0.35(+0.59%)
Dec 14, 2005
58.97
59.77
58.97
59.25
3,091,300
+0.28(+0.47%)
Dec 13, 2005
59.20
59.40
58.69
58.97
3,492,100
-0.34(-0.57%)
Dec 12, 2005
59.00
59.75
59.15
59.31
2,426,900
+0.31(+0.53%)
Dec 09, 2005
59.16
59.42
58.91
59.00
2,593,400
-0.07(-0.12%)
Dec 08, 2005
59.35
59.52
58.83
59.07
3,196,000
-0.15(-0.25%)
Dec 07, 2005
59.15
59.49
59.00
59.22
3,003,300
-0.49(-0.82%)
Dec 06, 2005
59.90
60.34
59.71
59.71
3,955,800
-0.15(-0.25%)
Dec 05, 2005
59.90
59.97
59.61
59.86
2,987,300
-0.04(-0.07%)
Dec 02, 2005
59.64
60.05
59.44
59.90
2,443,800
+0.04(+0.07%)
Dec 01, 2005
59.20
59.97
59.44
59.86
4,360,600
+0.66(+1.11%)
Nov 30, 2005
59.99
60.09
59.14
59.20
4,413,900
-0.57(-0.95%)
Nov 29, 2005
59.72
60.10
59.72
59.77
3,568,800
+0.15(+0.25%)
Nov 28, 2005
59.97
60.09
59.59
59.62
3,345,600
-0.28(-0.47%)
Nov 25, 2005
59.84
60.00
59.79
59.90
1,233,200
+0.30(+0.50%)
Nov 23, 2005
59.22
59.77
59.17
59.60
2,664,900
+0.23(+0.39%)
Nov 22, 2005
58.49
59.50
58.49
59.37
4,974,400
+0.97(+1.66%)
Nov 21, 2005
58.27
58.62
58.25
58.40
3,710,400
-0.12(-0.21%)
Nov 18, 2005
58.67
58.72
58.01
58.52
4,379,200
+0.28(+0.48%)
Nov 17, 2005
58.68
58.70
57.94
58.24
4,505,600
-0.44(-0.75%)
Nov 16, 2005
58.75
58.84
58.58
58.68
3,629,900
-0.02(-0.03%)
Nov 15, 2005
58.60
58.87
58.45
58.70
4,378,400
+0.10(+0.17%)
Nov 14, 2005
58.41
58.71
58.36
58.60
2,873,300
-0.10(-0.17%)
Nov 11, 2005
58.89
59.02
58.51
58.70
1,990,800
-0.19(-0.32%)
Nov 10, 2005
58.48
59.05
58.27
58.89
3,640,300
+0.59(+1.01%)
Nov 09, 2005
58.30
58.60
58.08
58.30
3,274,300
+0.00(+0.00%)
Nov 08, 2005
58.03
58.42
57.72
58.30
5,130,900
-0.26(-0.44%)
Nov 07, 2005
58.60
58.78
58.29
58.56
3,353,500
-0.04(-0.07%)
Nov 04, 2005
58.94
59.06
58.02
58.60
4,325,000
-0.45(-0.76%)
Nov 03, 2005
58.97
59.20
58.81
59.05
2,857,600
+0.08(+0.14%)
Nov 02, 2005
58.76
59.01
58.65
58.97
3,915,600
+0.41(+0.70%)
Nov 01, 2005
59.00
59.24
58.51
58.56
4,562,500
-0.52(-0.88%)
Oct 31, 2005
58.84
59.39
58.78
59.08
6,726,200
+0.25(+0.42%)
Oct 28, 2005
58.30
58.95
58.30
58.83
4,008,400
+0.56(+0.96%)
Oct 27, 2005
57.60
58.65
57.52
58.27
5,048,600
+0.72(+1.25%)
Oct 26, 2005
57.71
58.14
57.54
57.55
3,463,800
-0.45(-0.78%)
Oct 25, 2005
57.96
58.19
57.50
58.00
3,517,600
+0.04(+0.07%)
Oct 24, 2005
57.62
57.98
57.44
57.96
3,871,400
+0.37(+0.64%)
Oct 21, 2005
57.81
57.81
57.16
57.59
5,434,900
-0.08(-0.14%)
Oct 20, 2005
58.14
58.60
57.58
57.67
4,857,200
-0.46(-0.79%)
Oct 19, 2005
57.70
58.18
57.48
58.13
4,654,900
-0.19(-0.33%)
Oct 18, 2005
57.46
58.66
57.46
58.32
5,217,500
+0.56(+0.97%)
Oct 17, 2005
57.37
57.79
57.17
57.76
2,972,300
+0.25(+0.43%)
Oct 14, 2005
57.25
57.82
57.18
57.51
3,400,200
+0.04(+0.07%)
Oct 13, 2005
57.20
58.00
57.20
57.47
4,237,900
-0.24(-0.42%)
Oct 12, 2005
56.93
57.76
56.90
57.71
4,988,100
+0.58(+1.02%)
Oct 11, 2005
57.01
57.58
56.86
57.13
3,474,000
-0.17(-0.30%)
Oct 10, 2005
57.11
57.72
57.05
57.30
3,740,200
-0.17(-0.30%)
Oct 07, 2005
58.10
58.13
57.00
57.47
3,711,100
-0.49(-0.85%)
Oct 06, 2005
57.25
58.11
57.23
57.96
6,339,400
+0.71(+1.24%)
Oct 05, 2005
56.67
57.62
56.60
57.25
5,075,000
+0.72(+1.27%)
Oct 04, 2005
56.51
57.35
56.53
56.53
4,351,300
+0.02(+0.04%)
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
.