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 (%)
May 29, 2009
51.06
52.14
50.85
52.05
9,342,077
+1.03(+2.02%)
May 28, 2009
50.25
51.30
50.16
51.02
7,960,362
+1.01(+2.02%)
May 27, 2009
51.38
51.50
49.82
50.01
8,811,365
-1.27(-2.48%)
May 26, 2009
51.01
51.69
50.91
51.28
8,835,080
-0.29(-0.56%)
May 22, 2009
51.58
51.95
51.20
51.57
4,565,703
+0.08(+0.16%)
May 21, 2009
51.64
51.87
50.99
51.49
6,096,162
-0.57(-1.09%)
May 20, 2009
51.87
52.50
51.54
52.06
8,536,000
+0.45(+0.87%)
May 19, 2009
51.29
52.10
51.10
51.61
7,584,785
+0.44(+0.86%)
May 18, 2009
50.62
51.23
50.35
51.17
6,461,627
+0.85(+1.69%)
May 15, 2009
50.53
50.82
50.03
50.32
8,205,930
-0.55(-1.08%)
May 14, 2009
49.70
51.16
49.51
50.87
10,200,035
+1.21(+2.44%)
May 13, 2009
49.20
49.88
49.14
49.66
11,299,680
+0.39(+0.79%)
May 12, 2009
49.72
49.80
48.82
49.27
15,410,665
-0.31(-0.63%)
May 11, 2009
49.55
50.05
49.28
49.58
8,192,773
-0.17(-0.34%)
May 08, 2009
49.88
49.94
49.09
49.75
10,686,461
+0.37(+0.74%)
May 07, 2009
49.86
50.05
49.27
49.38
13,254,895
-0.34(-0.67%)
May 06, 2009
50.30
50.30
49.19
49.72
7,561,831
-0.01(-0.02%)
May 05, 2009
49.13
49.95
49.12
49.73
11,609,733
+0.63(+1.28%)
May 04, 2009
50.17
50.17
48.87
49.10
13,086,841
-0.69(-1.39%)
May 01, 2009
49.76
49.89
48.83
49.79
7,617,421
+0.03(+0.06%)
Apr 30, 2009
50.91
51.00
49.52
49.76
10,966,194
-0.69(-1.37%)
Apr 29, 2009
50.16
51.22
50.16
50.45
15,118,740
+0.75(+1.51%)
Apr 28, 2009
48.71
50.27
48.71
49.70
11,569,062
+0.59(+1.20%)
Apr 27, 2009
48.28
49.50
48.17
49.11
9,540,388
+0.59(+1.22%)
Apr 24, 2009
48.31
48.92
47.93
48.52
11,307,041
+0.63(+1.32%)
Apr 23, 2009
48.40
48.46
47.50
47.89
12,256,686
-0.09(-0.19%)
Apr 22, 2009
49.86
50.20
47.88
47.98
20,499,360
-1.31(-2.66%)
Apr 21, 2009
50.17
50.55
48.50
49.29
13,941,095
-0.57(-1.14%)
Apr 20, 2009
51.32
51.59
49.52
49.86
18,459,592
-2.27(-4.35%)
Apr 17, 2009
52.00
52.47
51.70
52.13
8,820,344
+0.17(+0.33%)
Apr 16, 2009
52.24
52.24
51.16
51.96
6,115,783
-0.08(-0.15%)
Apr 15, 2009
50.24
52.10
50.24
52.04
6,727,770
+1.48(+2.93%)
Apr 14, 2009
51.14
51.34
50.28
50.56
7,731,566
-0.93(-1.81%)
Apr 13, 2009
52.02
56.95
51.29
51.49
5,863,148
-0.61(-1.17%)
Apr 09, 2009
52.35
53.09
51.86
52.10
7,165,387
-0.18(-0.34%)
Apr 08, 2009
52.26
52.53
51.85
52.28
4,920,505
+0.03(+0.06%)
Apr 07, 2009
52.56
52.64
52.03
52.25
5,546,990
-0.42(-0.80%)
Apr 06, 2009
52.54
53.04
52.25
52.67
4,506,682
-0.02(-0.04%)
Apr 03, 2009
53.00
53.37
52.25
52.69
5,591,752
-0.17(-0.32%)
Apr 02, 2009
52.93
53.53
52.51
52.86
7,436,468
+0.64(+1.23%)
Apr 01, 2009
51.01
52.43
51.00
52.22
7,010,806
+0.74(+1.44%)
Mar 31, 2009
52.26
52.50
51.48
51.48
9,179,829
-0.31(-0.60%)
Mar 30, 2009
52.06
52.62
51.28
51.79
7,584,781
-1.37(-2.58%)
Mar 26, 2009
52.97
53.20
52.00
53.16
7,122,849
+0.69(+1.32%)
Mar 25, 2009
52.21
52.79
51.67
52.47
8,705,428
+0.94(+1.82%)
Mar 24, 2009
51.17
51.96
51.12
51.53
5,903,221
-0.10(-0.19%)
Mar 23, 2009
50.34
51.63
50.23
51.63
7,536,063
+1.61(+3.22%)
Mar 20, 2009
49.24
50.41
49.24
50.02
13,268,971
+0.99(+2.02%)
Mar 19, 2009
49.87
49.89
48.70
49.03
10,284,024
-0.44(-0.89%)
Mar 18, 2009
48.21
49.86
48.21
49.47
9,202,801
+0.22(+0.45%)
Mar 17, 2009
48.72
49.27
48.04
49.25
6,697,331
+0.52(+1.07%)
Mar 16, 2009
48.91
49.78
48.66
48.73
7,482,277
+0.11(+0.23%)
Mar 13, 2009
48.58
48.81
47.93
48.62
0
+0.33(+0.68%)
Mar 12, 2009
47.28
48.41
47.07
48.29
8,257,718
+0.87(+1.83%)
Mar 11, 2009
46.69
47.64
46.56
47.42
8,048,323
+0.86(+1.85%)
Mar 10, 2009
46.10
46.67
45.85
46.56
9,347,248
+0.75(+1.64%)
Mar 09, 2009
46.60
47.18
45.63
45.81
7,985,873
-1.29(-2.74%)
Mar 06, 2009
46.07
47.25
45.98
47.10
0
+1.13(+2.46%)
Mar 05, 2009
46.98
47.11
45.39
45.97
11,778,332
-1.63(-3.42%)
Mar 04, 2009
48.75
48.94
47.00
47.60
10,631,666
+0.74(+1.58%)
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
.