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 30, 2003
43.97
44.60
43.87
44.20
4,345,200
+0.46(+1.05%)
May 29, 2003
43.65
44.22
43.52
43.74
3,555,100
+0.19(+0.44%)
May 28, 2003
44.22
44.31
43.40
43.55
4,290,600
-0.63(-1.43%)
May 27, 2003
43.50
44.25
43.30
44.18
4,224,300
+0.62(+1.42%)
May 23, 2003
43.62
43.80
43.35
43.56
2,389,000
-0.17(-0.39%)
May 22, 2003
43.00
44.03
43.00
43.73
3,619,400
+0.43(+0.99%)
May 21, 2003
43.00
43.44
42.91
43.30
3,400,100
+0.30(+0.70%)
May 20, 2003
42.98
43.10
42.38
43.00
3,670,600
+0.02(+0.05%)
May 19, 2003
43.31
43.38
42.71
42.98
4,242,700
-0.32(-0.74%)
May 16, 2003
43.77
44.23
43.30
43.30
2,953,700
-0.47(-1.07%)
May 15, 2003
43.49
43.96
43.41
43.77
3,053,800
+0.40(+0.92%)
May 14, 2003
43.45
43.54
42.96
43.37
3,128,300
-0.10(-0.23%)
May 13, 2003
43.40
43.73
43.10
43.47
2,719,500
-0.21(-0.48%)
May 12, 2003
43.60
44.01
43.52
43.68
2,532,600
-0.01(-0.02%)
May 09, 2003
43.18
43.79
43.00
43.69
3,395,300
+0.59(+1.37%)
May 08, 2003
43.47
43.58
42.88
43.10
3,204,000
-0.21(-0.48%)
May 07, 2003
43.45
43.85
43.16
43.31
5,565,900
-0.08(-0.18%)
May 06, 2003
43.16
43.89
43.06
43.39
2,849,500
+0.11(+0.25%)
May 05, 2003
43.30
43.50
42.82
43.28
3,950,100
-0.15(-0.35%)
May 02, 2003
43.28
43.69
43.20
43.43
3,991,000
-0.33(-0.75%)
May 01, 2003
43.17
43.86
42.62
43.76
4,313,000
+0.48(+1.11%)
Apr 30, 2003
42.95
43.62
42.78
43.28
4,886,400
-0.16(-0.37%)
Apr 29, 2003
43.25
43.61
42.79
43.44
3,696,800
-0.01(-0.02%)
Apr 28, 2003
42.94
43.53
42.80
43.45
3,623,500
+0.80(+1.88%)
Apr 25, 2003
43.23
43.48
42.39
42.65
2,913,900
-0.68(-1.57%)
Apr 24, 2003
42.80
43.58
42.75
43.33
4,517,000
+0.33(+0.77%)
Apr 23, 2003
42.88
43.00
42.61
43.00
5,135,000
+0.70(+1.65%)
Apr 22, 2003
41.96
42.72
41.40
42.30
4,437,500
+0.46(+1.10%)
Apr 21, 2003
42.50
42.69
41.70
41.84
4,065,800
-0.70(-1.65%)
Apr 17, 2003
40.75
42.58
40.75
42.54
8,825,500
+2.64(+6.62%)
Apr 16, 2003
40.75
40.75
39.39
39.90
5,201,600
-0.67(-1.65%)
Apr 15, 2003
41.00
41.00
40.11
40.57
4,032,300
-0.40(-0.98%)
Apr 14, 2003
40.00
41.00
40.00
40.97
3,758,400
+0.70(+1.74%)
Apr 11, 2003
40.15
40.58
40.11
40.27
4,604,200
+0.48(+1.21%)
Apr 10, 2003
39.75
39.95
39.44
39.79
3,400,700
+0.40(+1.02%)
Apr 09, 2003
40.06
40.32
39.22
39.39
5,459,600
+0.16(+0.41%)
Apr 08, 2003
39.10
39.40
38.95
39.23
3,351,500
+0.31(+0.80%)
Apr 07, 2003
39.08
39.58
38.80
38.92
5,525,200
+0.28(+0.72%)
Apr 04, 2003
38.50
38.70
38.06
38.64
6,397,400
+0.47(+1.23%)
Apr 03, 2003
39.51
39.55
38.07
38.17
12,738,900
-1.53(-3.85%)
Apr 02, 2003
40.15
40.24
39.70
39.70
6,608,800
-0.28(-0.70%)
Apr 01, 2003
40.00
40.34
39.86
39.98
5,131,800
-0.02(-0.05%)
Mar 31, 2003
39.65
40.48
39.14
40.00
4,596,300
+0.10(+0.25%)
Mar 28, 2003
39.85
40.23
39.62
39.90
2,926,100
-0.39(-0.97%)
Mar 27, 2003
39.50
40.74
39.50
40.29
3,197,300
+0.47(+1.18%)
Mar 26, 2003
40.07
40.23
39.68
39.82
3,397,200
-0.28(-0.70%)
Mar 25, 2003
40.00
40.25
39.73
40.10
4,292,500
+0.02(+0.05%)
Mar 24, 2003
40.84
41.06
39.89
40.08
3,384,900
-1.42(-3.42%)
Mar 21, 2003
40.81
41.50
40.15
41.50
4,801,300
+1.35(+3.36%)
Mar 20, 2003
39.95
40.45
39.69
40.15
4,963,000
-0.31(-0.77%)
Mar 19, 2003
40.07
40.52
39.81
40.46
5,882,400
+0.25(+0.62%)
Mar 18, 2003
40.40
40.40
39.52
40.21
4,303,500
-0.19(-0.47%)
Mar 17, 2003
38.75
40.55
38.75
40.40
5,260,200
+1.40(+3.59%)
Mar 14, 2003
39.02
39.65
38.76
39.00
4,960,800
+0.14(+0.36%)
Mar 13, 2003
38.23
38.99
37.97
38.86
3,756,900
+1.13(+2.99%)
Mar 12, 2003
37.25
37.86
37.10
37.73
5,071,000
+0.03(+0.08%)
Mar 11, 2003
37.62
38.43
37.60
37.70
5,157,400
-0.07(-0.19%)
Mar 10, 2003
38.40
38.40
37.62
37.77
5,061,600
-0.73(-1.90%)
Mar 07, 2003
37.05
38.50
37.02
38.50
5,692,100
+0.85(+2.26%)
Mar 06, 2003
37.05
37.86
37.02
37.65
5,528,900
+0.35(+0.94%)
Mar 05, 2003
38.05
38.05
36.24
37.30
8,254,000
-0.75(-1.97%)
Mar 04, 2003
37.80
38.30
37.80
38.05
5,081,800
-0.06(-0.16%)
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
.