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 28, 2010
62.89
63.46
62.73
62.89
7,546,977
-0.01(-0.02%)
May 27, 2010
61.97
62.93
61.52
62.90
9,428,372
+1.67(+2.73%)
May 26, 2010
63.06
63.06
61.04
61.23
1,735
-1.66(-2.64%)
May 25, 2010
61.93
62.92
61.65
62.89
9,156,870
-0.43(-0.68%)
May 24, 2010
63.09
64.01
62.60
63.32
6,334,528
-0.26(-0.41%)
May 21, 2010
63.21
63.64
62.14
63.58
14,586,377
-1.22(-1.88%)
May 20, 2010
64.53
64.80
63.86
64.80
1,164
-1.24(-1.88%)
May 19, 2010
66.30
66.38
65.50
66.04
7,867,739
-0.49(-0.74%)
May 18, 2010
66.92
67.30
66.40
66.53
1,556
-0.22(-0.33%)
May 17, 2010
66.11
66.96
66.07
66.75
6,943,994
+0.68(+1.03%)
May 14, 2010
66.07
66.60
65.77
66.07
9,731,735
-0.41(-0.62%)
May 13, 2010
67.02
67.08
66.46
66.48
7,800,677
-0.74(-1.10%)
May 12, 2010
67.24
67.61
66.81
67.22
13,170,212
+0.67(+1.01%)
May 11, 2010
66.88
67.00
66.49
66.55
7,240,711
+0.14(+0.21%)
May 10, 2010
66.15
66.45
65.95
66.41
10,833,726
+1.84(+2.85%)
May 07, 2010
64.46
65.04
63.66
64.57
13,221,594
-0.84(-1.28%)
May 06, 2010
65.41
66.20
61.91
65.41
9,200
-0.00(-0.00%)
May 05, 2010
65.40
65.61
65.02
65.41
7,658,715
-0.02(-0.03%)
May 04, 2010
65.30
65.98
65.05
65.43
8,383,005
-0.26(-0.40%)
May 03, 2010
65.28
66.00
64.89
65.69
5,807,835
+0.47(+0.72%)
Apr 30, 2010
65.33
65.98
65.18
65.22
8,274,180
+0.02(+0.03%)
Apr 29, 2010
64.95
65.50
64.83
65.20
7,713,902
+0.45(+0.69%)
Apr 28, 2010
64.28
64.82
63.60
64.75
10,229,590
+0.52(+0.81%)
Apr 27, 2010
64.93
65.20
64.07
64.23
8,615,261
-0.79(-1.22%)
Apr 26, 2010
64.84
65.44
64.61
65.02
8,096,854
+0.31(+0.48%)
Apr 23, 2010
64.85
64.85
64.17
64.71
9,008,965
-0.05(-0.08%)
Apr 22, 2010
65.75
65.79
64.50
64.76
9,689,677
-1.22(-1.85%)
Apr 21, 2010
65.98
66.31
65.61
65.98
70,999
+0.08(+0.12%)
Apr 20, 2010
66.17
66.40
65.72
65.90
6,780,858
-0.22(-0.33%)
Apr 19, 2010
66.08
66.39
65.70
66.12
6,354,595
-0.02(-0.03%)
Apr 16, 2010
66.01
66.65
65.96
66.14
7,375,475
-0.13(-0.20%)
Apr 15, 2010
65.97
66.50
65.80
66.27
5,968,497
-0.02(-0.03%)
Apr 14, 2010
66.20
66.30
65.83
66.29
5,202,275
-0.10(-0.15%)
Apr 13, 2010
66.16
66.50
66.02
66.39
5,190,708
+0.07(+0.11%)
Apr 12, 2010
66.35
66.67
66.26
66.32
5,073,991
-0.04(-0.06%)
Apr 09, 2010
65.93
66.43
65.86
66.36
4,757,609
+0.39(+0.59%)
Apr 08, 2010
65.75
66.19
65.62
65.97
6,646,249
-0.02(-0.03%)
Apr 07, 2010
66.39
66.52
65.75
65.99
8,204,144
-0.40(-0.60%)
Apr 06, 2010
65.79
66.63
65.79
66.39
6,734,645
+0.09(+0.14%)
Apr 05, 2010
66.68
66.68
65.83
66.30
6,732,559
-0.38(-0.57%)
Apr 01, 2010
66.32
66.68
66.68
66.68
5,074,100
+0.52(+0.79%)
Mar 31, 2010
66.68
66.71
66.06
66.16
8,123,852
-0.62(-0.93%)
Mar 30, 2010
66.52
67.00
66.36
66.78
5,733,730
+0.23(+0.35%)
Mar 29, 2010
66.61
66.87
66.30
66.55
6,825,572
-0.04(-0.06%)
Mar 26, 2010
66.64
66.81
66.34
66.59
5,313,363
+0.04(+0.06%)
Mar 25, 2010
66.37
67.00
66.35
66.55
6,246,519
+0.29(+0.44%)
Mar 24, 2010
66.62
67.00
66.25
66.26
7,661,129
-0.60(-0.90%)
Mar 23, 2010
66.39
67.00
66.24
66.86
6,412,788
+0.55(+0.83%)
Mar 22, 2010
66.43
66.56
66.15
66.31
6,762,968
-0.25(-0.38%)
Mar 19, 2010
66.96
66.98
66.26
66.56
10,947,400
+0.04(+0.06%)
Mar 18, 2010
66.57
66.73
66.16
66.52
6,961,966
-0.05(-0.08%)
Mar 17, 2010
66.15
66.58
66.02
66.57
6,922,245
+0.50(+0.76%)
Mar 16, 2010
66.25
66.30
65.83
66.07
7,474,500
-0.08(-0.12%)
Mar 15, 2010
65.92
66.22
65.88
66.15
10,467,404
+1.05(+1.61%)
Mar 12, 2010
64.92
65.25
64.68
65.10
6,896,362
+0.13(+0.20%)
Mar 11, 2010
64.20
65.00
63.90
64.97
7,536,854
+0.54(+0.84%)
Mar 10, 2010
64.30
64.59
64.01
64.43
6,449,994
+0.07(+0.11%)
Mar 09, 2010
63.88
64.65
63.80
64.36
7,655,363
+0.21(+0.33%)
Mar 08, 2010
64.27
64.46
63.80
64.15
4,952,840
-0.22(-0.34%)
Mar 05, 2010
64.30
64.48
63.91
64.37
8,448,583
+0.26(+0.41%)
Mar 04, 2010
63.98
64.50
63.96
64.11
7,830,527
+0.13(+0.20%)
Mar 03, 2010
63.82
64.27
63.80
63.98
8,486,272
+0.18(+0.28%)
Mar 02, 2010
63.61
64.00
63.42
63.80
9,527,165
+0.37(+0.58%)
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
.