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 (%)
Jul 31, 2003
46.47
46.93
45.80
46.07
4,632,000
-0.28(-0.60%)
Jul 30, 2003
46.50
47.37
46.00
46.35
4,884,700
+0.35(+0.76%)
Jul 29, 2003
46.46
46.68
45.69
46.00
4,123,900
-0.38(-0.82%)
Jul 28, 2003
46.85
47.15
46.20
46.38
4,151,500
-0.75(-1.59%)
Jul 25, 2003
46.40
47.17
46.03
47.13
3,816,100
+0.46(+0.99%)
Jul 24, 2003
47.01
47.58
46.57
46.67
3,818,800
-0.34(-0.72%)
Jul 23, 2003
47.00
47.27
46.71
47.01
2,967,600
-0.04(-0.09%)
Jul 22, 2003
47.06
47.26
46.41
47.05
4,139,500
-0.01(-0.02%)
Jul 21, 2003
47.28
47.35
46.90
47.06
3,777,500
-0.26(-0.55%)
Jul 18, 2003
47.31
47.42
46.81
47.32
4,450,400
+0.54(+1.15%)
Jul 17, 2003
47.80
47.98
46.66
46.78
5,748,100
-0.97(-2.03%)
Jul 16, 2003
47.05
47.83
47.03
47.75
6,520,700
+0.26(+0.55%)
Jul 15, 2003
47.10
47.50
46.84
47.49
4,412,700
+0.42(+0.89%)
Jul 14, 2003
47.40
47.56
46.95
47.07
4,479,500
-0.35(-0.74%)
Jul 11, 2003
46.98
47.63
46.69
47.42
6,332,300
+0.47(+1.00%)
Jul 10, 2003
45.10
46.99
45.00
46.95
12,814,300
+2.40(+5.39%)
Jul 09, 2003
44.90
45.22
44.24
44.55
4,066,700
-0.57(-1.26%)
Jul 08, 2003
44.37
45.25
44.37
45.12
4,786,500
+0.75(+1.69%)
Jul 07, 2003
44.45
44.66
44.15
44.37
3,260,900
+0.34(+0.77%)
Jul 03, 2003
44.30
44.56
43.77
44.03
2,122,900
-0.43(-0.97%)
Jul 02, 2003
44.63
44.68
44.16
44.46
3,755,600
+0.07(+0.16%)
Jul 01, 2003
44.25
44.59
43.76
44.39
4,060,500
-0.11(-0.25%)
Jun 30, 2003
43.74
44.50
43.46
44.50
5,517,700
+0.66(+1.51%)
Jun 27, 2003
44.45
44.55
43.80
43.84
4,039,300
-0.32(-0.72%)
Jun 26, 2003
43.30
44.16
43.10
44.16
4,111,500
+0.61(+1.40%)
Jun 25, 2003
43.67
44.42
43.42
43.55
3,637,300
-0.39(-0.89%)
Jun 24, 2003
44.01
44.12
43.65
43.94
3,593,700
-0.23(-0.52%)
Jun 23, 2003
44.32
44.45
43.79
44.17
3,003,900
-0.26(-0.59%)
Jun 20, 2003
44.70
44.89
44.17
44.43
5,235,400
-0.18(-0.40%)
Jun 19, 2003
44.78
45.28
44.47
44.61
2,680,300
-0.35(-0.78%)
Jun 18, 2003
44.46
45.30
44.46
44.96
3,316,100
+0.08(+0.18%)
Jun 17, 2003
45.42
45.42
44.76
44.88
4,918,000
-0.62(-1.36%)
Jun 16, 2003
44.60
45.50
44.58
45.50
4,330,900
+0.76(+1.70%)
Jun 13, 2003
44.50
44.94
44.47
44.74
2,859,100
+0.14(+0.31%)
Jun 12, 2003
44.49
44.70
43.96
44.60
2,548,500
+0.17(+0.38%)
Jun 11, 2003
44.06
44.43
44.00
44.43
3,191,500
+0.05(+0.11%)
Jun 10, 2003
44.02
44.48
43.87
44.38
2,414,900
+0.36(+0.82%)
Jun 09, 2003
44.17
44.45
43.81
44.02
2,206,300
-0.28(-0.63%)
Jun 06, 2003
44.52
44.63
44.03
44.30
5,096,800
-0.22(-0.49%)
Jun 05, 2003
44.57
44.85
44.22
44.52
4,085,900
-0.35(-0.78%)
Jun 04, 2003
44.20
45.11
44.00
44.87
2,917,500
+0.64(+1.45%)
Jun 03, 2003
44.24
44.48
43.95
44.23
2,805,700
+0.13(+0.29%)
Jun 02, 2003
44.72
44.79
43.75
44.10
3,839,800
-0.10(-0.23%)
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%)
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
.