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 (%)
Jun 30, 2005
54.12
54.43
53.78
53.93
4,037,900
-0.50(-0.92%)
Jun 29, 2005
54.96
55.00
54.36
54.43
3,626,400
-0.40(-0.73%)
Jun 28, 2005
54.15
55.17
54.13
54.83
4,397,000
+0.55(+1.01%)
Jun 27, 2005
54.11
54.35
53.75
54.28
4,443,100
+0.01(+0.02%)
Jun 24, 2005
54.68
55.06
54.26
54.27
4,794,000
-0.60(-1.09%)
Jun 23, 2005
55.10
55.25
54.61
54.87
3,385,300
-0.35(-0.63%)
Jun 22, 2005
55.99
55.99
55.08
55.22
3,942,400
-0.65(-1.16%)
Jun 21, 2005
55.75
56.00
55.60
55.87
2,406,000
-0.13(-0.23%)
Jun 20, 2005
55.54
56.07
55.35
56.00
2,485,200
+0.24(+0.43%)
Jun 17, 2005
56.69
56.73
55.74
55.76
5,455,700
-0.28(-0.50%)
Jun 16, 2005
55.60
56.10
55.51
56.04
3,135,500
+0.24(+0.43%)
Jun 15, 2005
55.50
55.82
55.34
55.80
3,589,400
+0.25(+0.45%)
Jun 14, 2005
55.34
55.65
55.34
55.55
3,110,300
-0.02(-0.04%)
Jun 13, 2005
55.48
55.75
55.20
55.57
3,933,300
+0.05(+0.09%)
Jun 10, 2005
55.27
55.55
55.14
55.52
2,049,500
+0.02(+0.04%)
Jun 09, 2005
55.33
55.65
55.16
55.50
2,763,500
+0.02(+0.04%)
Jun 08, 2005
55.92
55.94
55.24
55.48
3,708,100
-0.42(-0.75%)
Jun 07, 2005
56.00
56.21
55.82
55.90
4,184,300
+0.13(+0.23%)
Jun 06, 2005
56.01
56.20
55.63
55.77
3,502,800
-0.24(-0.43%)
Jun 03, 2005
56.82
56.82
55.83
56.01
4,402,200
-0.89(-1.56%)
Jun 02, 2005
56.90
57.04
56.57
56.90
2,174,800
+0.08(+0.14%)
Jun 01, 2005
56.15
56.99
56.11
56.82
2,975,000
+0.56(+1.00%)
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%)
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
.