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 29, 2005
54.85
55.16
54.52
54.53
2,516,400
-0.40(-0.73%)
Jul 28, 2005
54.82
55.17
54.75
54.93
2,712,100
+0.18(+0.33%)
Jul 27, 2005
54.37
54.94
54.30
54.75
2,830,500
+0.28(+0.51%)
Jul 26, 2005
54.59
54.90
54.41
54.47
4,050,300
-0.10(-0.18%)
Jul 25, 2005
54.90
55.07
54.23
54.57
3,550,000
-0.26(-0.47%)
Jul 22, 2005
54.30
54.92
54.25
54.83
3,226,800
+0.15(+0.27%)
Jul 21, 2005
54.81
54.97
54.37
54.68
3,877,800
+0.08(+0.15%)
Jul 20, 2005
55.00
55.09
53.90
54.60
7,962,100
-0.94(-1.69%)
Jul 19, 2005
54.75
55.70
54.44
55.54
5,380,700
+0.90(+1.65%)
Jul 18, 2005
55.34
55.43
54.63
54.64
3,745,000
-0.81(-1.46%)
Jul 15, 2005
55.29
55.79
55.28
55.45
3,926,800
+0.01(+0.02%)
Jul 14, 2005
55.28
55.75
55.10
55.44
5,710,300
+0.57(+1.04%)
Jul 13, 2005
54.60
55.09
54.60
54.87
3,346,200
+0.27(+0.49%)
Jul 12, 2005
54.90
55.18
54.40
54.60
7,928,600
+0.75(+1.39%)
Jul 11, 2005
54.15
54.40
53.58
53.85
6,914,100
+0.32(+0.60%)
Jul 08, 2005
52.70
53.71
52.65
53.53
3,777,200
+0.75(+1.42%)
Jul 07, 2005
52.16
52.95
52.07
52.78
4,428,800
+0.20(+0.38%)
Jul 06, 2005
53.35
53.36
52.56
52.58
5,448,800
-0.97(-1.81%)
Jul 05, 2005
53.40
53.81
53.39
53.55
3,764,000
+0.04(+0.07%)
Jul 01, 2005
53.00
53.64
52.86
53.51
6,094,500
-0.42(-0.78%)
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%)
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
.