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 31, 2017
116.91
117.94
116.87
116.87
5,232,886
-1.14(-0.97%)
May 30, 2017
117.74
118.12
117.50
118.01
3,231,598
+0.10(+0.08%)
May 26, 2017
117.25
118.00
117.25
117.91
3,104,759
+0.38(+0.32%)
May 25, 2017
116.36
117.68
116.15
117.53
3,596,138
+1.47(+1.27%)
May 24, 2017
115.31
116.33
115.12
116.06
2,861,092
+1.01(+0.88%)
May 23, 2017
114.71
115.44
114.71
115.05
3,261,263
+0.35(+0.31%)
May 22, 2017
113.69
115.00
113.69
114.70
3,323,940
+1.01(+0.89%)
May 19, 2017
114.17
114.50
113.45
113.69
5,750,075
-0.34(-0.30%)
May 18, 2017
113.78
114.28
113.29
114.03
3,439,503
+0.29(+0.25%)
May 17, 2017
113.79
114.29
113.32
113.74
2,999,270
-0.05(-0.04%)
May 16, 2017
114.06
114.66
113.59
113.79
2,444,255
-0.15(-0.13%)
May 15, 2017
112.90
114.00
112.77
113.94
3,500,274
+1.03(+0.91%)
May 12, 2017
112.93
113.30
112.72
112.91
2,383,496
-0.13(-0.12%)
May 11, 2017
112.64
113.09
112.53
113.04
2,277,084
+0.20(+0.18%)
May 10, 2017
112.70
112.87
112.48
112.84
2,160,107
+0.12(+0.11%)
May 09, 2017
113.24
113.41
112.55
112.72
2,708,153
-0.50(-0.44%)
May 08, 2017
113.20
113.43
112.78
113.22
3,097,181
+0.00(+0.00%)
May 05, 2017
113.04
113.28
112.74
113.22
3,046,064
+0.26(+0.23%)
May 04, 2017
112.17
113.00
111.81
112.96
3,488,798
+1.17(+1.05%)
May 03, 2017
112.39
112.65
111.70
111.79
3,342,585
-0.50(-0.45%)
May 02, 2017
112.75
112.82
112.07
112.29
3,082,363
+0.01(+0.01%)
May 01, 2017
112.93
113.11
112.27
112.28
4,074,291
-1.00(-0.88%)
Apr 28, 2017
112.34
113.43
112.19
113.28
4,872,033
+0.64(+0.57%)
Apr 27, 2017
113.10
113.44
112.51
112.64
4,096,239
-0.69(-0.61%)
Apr 26, 2017
111.75
113.76
111.34
113.33
5,343,083
-0.83(-0.73%)
Apr 25, 2017
114.21
114.57
114.00
114.16
3,643,332
-0.16(-0.14%)
Apr 24, 2017
114.36
114.48
113.91
114.32
3,221,543
+0.89(+0.78%)
Apr 21, 2017
113.55
113.80
113.27
113.43
3,885,269
-0.16(-0.14%)
Apr 20, 2017
113.52
113.97
113.39
113.59
2,972,962
-0.03(-0.03%)
Apr 19, 2017
114.42
114.49
113.48
113.62
3,044,737
-0.66(-0.58%)
Apr 18, 2017
113.44
114.61
113.41
114.28
4,574,200
+0.96(+0.85%)
Apr 17, 2017
112.74
113.32
112.68
113.32
2,917,688
+0.64(+0.57%)
Apr 13, 2017
113.25
113.38
112.65
112.68
3,257,297
-0.93(-0.82%)
Apr 12, 2017
112.05
113.77
111.90
113.61
6,260,257
+1.88(+1.68%)
Apr 11, 2017
111.71
112.08
111.35
111.73
3,031,448
-0.29(-0.26%)
Apr 10, 2017
111.70
112.14
111.41
112.02
2,873,249
+0.41(+0.37%)
Apr 07, 2017
111.70
111.96
111.44
111.61
2,799,610
+0.03(+0.03%)
Apr 06, 2017
112.12
112.28
111.42
111.58
2,740,551
-0.36(-0.32%)
Apr 05, 2017
112.04
112.59
111.69
111.94
2,991,960
-0.14(-0.12%)
Apr 04, 2017
111.99
112.22
111.63
112.08
2,360,663
+0.22(+0.20%)
Apr 03, 2017
111.95
112.36
111.46
111.86
3,587,129
+0.00(+0.00%)
Mar 31, 2017
112.31
112.47
111.83
111.86
3,744,389
-0.32(-0.29%)
Mar 30, 2017
112.29
112.55
112.00
112.18
2,104,918
-0.25(-0.22%)
Mar 29, 2017
112.06
112.53
111.97
112.43
2,683,678
-0.02(-0.02%)
Mar 28, 2017
111.81
112.76
111.64
112.45
3,945,393
+0.62(+0.55%)
Mar 27, 2017
111.87
112.29
111.57
111.83
3,514,557
-0.29(-0.26%)
Mar 24, 2017
111.98
112.25
111.79
112.12
3,913,223
+0.34(+0.30%)
Mar 23, 2017
111.95
112.33
111.67
111.78
3,208,212
-0.24(-0.21%)
Mar 22, 2017
112.31
112.38
111.57
112.02
3,882,237
+0.25(+0.22%)
Mar 21, 2017
111.54
112.31
111.47
111.77
5,587,739
+0.62(+0.56%)
Mar 20, 2017
111.15
111.44
110.81
111.15
3,382,089
-0.24(-0.22%)
Mar 17, 2017
111.48
111.52
110.93
111.39
6,444,384
+0.25(+0.22%)
Mar 16, 2017
111.09
111.20
110.53
111.14
4,580,674
+0.03(+0.03%)
Mar 15, 2017
109.56
111.23
109.50
111.11
4,973,393
+1.77(+1.62%)
Mar 14, 2017
109.28
109.73
109.12
109.34
3,630,038
-0.07(-0.06%)
Mar 13, 2017
109.32
109.80
109.03
109.41
3,131,237
-0.18(-0.16%)
Mar 10, 2017
109.58
109.71
109.28
109.59
3,488,905
+0.57(+0.52%)
Mar 09, 2017
109.56
109.61
108.91
109.02
4,066,952
-0.28(-0.26%)
Mar 08, 2017
109.17
109.33
108.47
109.30
5,239,189
-0.02(-0.02%)
Mar 07, 2017
109.16
109.77
109.00
109.32
4,359,609
-0.31(-0.28%)
Mar 06, 2017
109.80
110.19
109.43
109.63
4,490,915
-0.93(-0.84%)
Mar 03, 2017
110.10
110.67
109.65
110.56
4,130,942
+0.45(+0.41%)
Mar 02, 2017
109.81
110.32
109.43
110.11
3,880,741
+0.38(+0.35%)
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
.