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, 2005
56.50
56.69
56.26
56.26
5,174,500
-0.34(-0.60%)
May 27, 2005
56.79
56.84
56.41
56.60
3,156,800
-0.41(-0.72%)
May 26, 2005
57.01
57.20
56.82
57.01
2,364,500
+0.01(+0.02%)
May 25, 2005
56.60
57.06
56.52
57.00
3,477,600
+0.23(+0.41%)
May 24, 2005
56.48
56.94
56.36
56.77
2,674,200
+0.03(+0.05%)
May 23, 2005
57.03
57.10
56.60
56.74
3,196,600
-0.38(-0.67%)
May 20, 2005
57.13
57.20
56.77
57.12
2,989,400
+0.09(+0.16%)
May 19, 2005
56.67
57.11
56.60
57.03
2,967,700
+0.34(+0.60%)
May 18, 2005
56.50
56.84
56.27
56.69
3,078,300
+0.40(+0.71%)
May 17, 2005
56.31
56.46
55.98
56.29
3,761,700
-0.37(-0.65%)
May 16, 2005
56.50
56.77
56.47
56.66
2,280,500
+0.23(+0.41%)
May 13, 2005
56.48
56.87
56.25
56.43
3,619,200
-0.25(-0.44%)
May 12, 2005
56.85
57.00
56.61
56.68
3,299,800
-0.25(-0.44%)
May 11, 2005
56.37
56.94
56.30
56.93
4,653,500
+0.56(+0.99%)
May 10, 2005
56.10
56.69
56.05
56.37
4,385,900
+0.00(+0.00%)
May 09, 2005
56.04
56.37
55.88
56.37
3,035,800
+0.33(+0.59%)
May 06, 2005
56.20
56.80
56.01
56.04
3,879,400
-0.40(-0.71%)
May 05, 2005
56.45
56.74
56.04
56.44
2,845,300
-0.18(-0.32%)
May 04, 2005
56.22
56.68
55.84
56.62
5,442,400
+0.70(+1.25%)
May 03, 2005
55.90
56.19
55.65
55.92
4,367,900
+0.01(+0.02%)
May 02, 2005
55.35
55.96
55.35
55.91
3,272,700
+0.27(+0.49%)
Apr 29, 2005
55.10
55.70
54.87
55.64
5,039,600
+0.54(+0.98%)
Apr 28, 2005
54.90
55.25
54.55
55.10
4,348,700
-0.14(-0.25%)
Apr 27, 2005
55.00
55.45
55.00
55.24
4,785,600
+0.04(+0.07%)
Apr 26, 2005
54.95
55.34
54.89
55.20
5,000,500
+0.06(+0.11%)
Apr 25, 2005
54.75
55.21
54.51
55.14
4,833,700
+0.67(+1.23%)
Apr 22, 2005
54.70
54.96
54.09
54.47
2,951,100
-0.24(-0.44%)
Apr 21, 2005
54.45
54.71
54.15
54.71
3,973,600
+0.55(+1.02%)
Apr 20, 2005
54.33
54.53
54.00
54.16
4,055,400
-0.34(-0.62%)
Apr 19, 2005
54.52
54.69
54.19
54.50
4,988,400
+0.01(+0.02%)
Apr 18, 2005
54.25
54.66
54.22
54.49
4,944,700
-0.34(-0.62%)
Apr 15, 2005
55.00
55.42
54.76
54.83
6,452,500
-0.31(-0.56%)
Apr 14, 2005
54.35
55.31
53.63
55.14
10,347,200
+1.51(+2.82%)
Apr 13, 2005
53.72
54.09
53.58
53.63
3,148,000
-0.01(-0.02%)
Apr 12, 2005
53.11
53.92
52.85
53.64
3,209,000
+0.54(+1.02%)
Apr 11, 2005
53.40
53.45
53.03
53.10
2,495,200
+0.02(+0.04%)
Apr 08, 2005
53.58
53.65
53.07
53.08
2,268,700
-0.34(-0.64%)
Apr 07, 2005
52.92
53.51
52.92
53.42
2,981,800
+0.52(+0.98%)
Apr 06, 2005
53.10
53.29
52.86
52.90
2,620,600
-0.10(-0.19%)
Apr 05, 2005
52.80
53.11
52.70
53.00
2,727,400
+0.26(+0.49%)
Apr 04, 2005
52.90
52.95
52.52
52.74
5,400,500
-0.02(-0.04%)
Apr 01, 2005
53.30
53.30
52.51
52.76
3,483,300
-0.27(-0.51%)
Mar 31, 2005
53.40
53.40
52.92
53.03
3,837,000
-0.33(-0.62%)
Mar 30, 2005
52.35
53.45
52.34
53.36
4,522,700
+1.07(+2.05%)
Mar 29, 2005
52.37
52.71
52.17
52.29
3,815,100
-0.06(-0.11%)
Mar 28, 2005
52.01
52.58
52.01
52.35
3,000,400
+0.43(+0.83%)
Mar 24, 2005
51.85
52.38
51.78
51.92
3,213,400
-0.09(-0.17%)
Mar 23, 2005
52.00
52.32
51.91
52.01
4,373,700
-0.09(-0.17%)
Mar 22, 2005
52.72
52.98
52.08
52.10
4,487,300
-0.46(-0.88%)
Mar 21, 2005
52.45
52.90
52.31
52.56
2,668,500
-0.06(-0.11%)
Mar 18, 2005
52.39
52.72
52.20
52.62
6,521,700
+0.32(+0.61%)
Mar 17, 2005
53.15
53.15
51.85
52.30
3,827,700
+0.15(+0.29%)
Mar 16, 2005
52.30
52.46
51.75
52.15
3,784,900
-0.36(-0.69%)
Mar 15, 2005
52.80
52.99
52.46
52.51
2,725,600
-0.22(-0.42%)
Mar 14, 2005
52.60
53.03
52.57
52.73
3,071,900
+0.03(+0.06%)
Mar 11, 2005
53.20
53.25
52.50
52.70
2,863,400
-0.45(-0.85%)
Mar 10, 2005
52.97
53.42
52.96
53.15
2,839,400
+0.18(+0.34%)
Mar 09, 2005
53.61
53.69
52.62
52.97
4,778,100
-0.87(-1.62%)
Mar 08, 2005
54.22
54.30
53.69
53.84
2,216,400
-0.37(-0.68%)
Mar 07, 2005
54.30
54.35
53.88
54.21
2,465,400
+0.25(+0.46%)
Mar 04, 2005
54.10
54.20
53.76
53.96
3,595,300
-0.07(-0.13%)
Mar 03, 2005
54.20
54.24
53.65
54.03
2,151,400
+0.02(+0.04%)
Mar 02, 2005
53.82
54.18
53.60
54.01
3,673,100
-0.05(-0.09%)
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
.