Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	95.52	95.52	93.58	94.58	7,662,798	-1.17(-1.22%)
Oct 30, 2018	95.74	96.14	94.77	95.75	5,822,294	+0.74(+0.78%)
Oct 29, 2018	93.66	95.36	93.54	95.01	6,779,592	+2.05(+2.21%)
Oct 26, 2018	93.94	94.31	92.32	92.96	6,977,795	-2.02(-2.13%)
Oct 25, 2018	95.07	95.33	93.77	94.98	7,902,961	-0.09(-0.10%)
Oct 24, 2018	92.75	96.08	92.54	95.07	9,769,677	+2.38(+2.57%)
Oct 23, 2018	91.68	93.03	91.17	92.69	5,327,922	+0.61(+0.67%)
Oct 22, 2018	92.65	93.33	91.94	92.07	6,508,482	-0.75(-0.81%)
Oct 19, 2018	91.39	93.08	91.31	92.82	6,070,386	+1.99(+2.19%)
Oct 18, 2018	91.30	92.03	90.52	90.84	4,864,045	-0.32(-0.35%)
Oct 17, 2018	90.23	91.55	90.21	91.16	5,341,865	+0.77(+0.86%)
Oct 16, 2018	89.47	90.63	89.08	90.38	4,825,835	+1.48(+1.67%)
Oct 15, 2018	88.54	89.76	88.51	88.90	4,521,824	+0.29(+0.33%)
Oct 12, 2018	88.62	89.01	87.98	88.61	5,397,879	+0.19(+0.21%)
Oct 11, 2018	91.07	91.30	88.29	88.42	6,836,590	-1.92(-2.12%)
Oct 10, 2018	90.55	92.03	90.22	90.34	6,886,789	-0.66(-0.72%)
Oct 09, 2018	91.47	91.69	90.49	91.00	4,878,145	-0.06(-0.06%)
Oct 08, 2018	89.52	91.18	89.47	91.06	4,745,179	+1.43(+1.60%)
Oct 05, 2018	89.42	90.06	89.20	89.62	4,084,945	-0.10(-0.11%)
Oct 04, 2018	89.93	90.39	89.04	89.73	5,856,570	-0.77(-0.85%)
Oct 03, 2018	91.91	92.33	90.20	90.49	7,256,522	-1.01(-1.10%)
Oct 02, 2018	92.96	93.51	90.64	91.50	7,962,709	-1.67(-1.80%)
Oct 01, 2018	94.39	94.67	93.14	93.18	6,007,389	-0.92(-0.97%)
Sep 28, 2018	93.88	94.30	93.34	94.09	7,063,938	+0.63(+0.68%)
Sep 27, 2018	93.78	94.60	93.34	93.46	4,564,336	-0.38(-0.40%)
Sep 26, 2018	94.49	94.99	93.68	93.84	4,816,292	-0.40(-0.42%)
Sep 25, 2018	94.80	94.89	94.06	94.24	4,204,542	-0.25(-0.27%)
Sep 24, 2018	96.03	96.55	94.43	94.49	4,024,920	-2.22(-2.30%)
Sep 21, 2018	97.01	97.22	96.65	96.71	8,304,749	-0.26(-0.27%)
Sep 20, 2018	96.14	97.22	96.04	96.97	4,011,116	+1.22(+1.27%)
Sep 19, 2018	95.90	96.15	95.49	95.75	3,380,202	-0.18(-0.18%)
Sep 18, 2018	97.18	97.18	95.68	95.93	4,849,296	-1.20(-1.23%)
Sep 17, 2018	96.45	97.17	96.13	97.12	3,674,383	+0.70(+0.72%)
Sep 14, 2018	96.69	96.69	95.71	96.43	3,206,052	-0.35(-0.37%)
Sep 13, 2018	96.36	96.80	95.68	96.78	4,497,114	+0.96(+1.00%)
Sep 12, 2018	95.36	96.14	95.14	95.82	4,338,452	+0.44(+0.46%)
Sep 11, 2018	94.14	95.74	94.14	95.38	3,335,507	-0.20(-0.21%)
Sep 10, 2018	95.04	95.94	94.85	95.58	3,908,769	+0.70(+0.74%)
Sep 07, 2018	94.98	95.52	93.85	94.89	4,555,463	-0.64(-0.67%)
Sep 06, 2018	94.26	95.55	93.79	95.52	5,713,054	+1.10(+1.17%)
Sep 05, 2018	92.45	94.47	92.40	94.42	5,261,755	+1.77(+1.91%)
Sep 04, 2018	93.34	93.56	92.20	92.65	5,482,464	-0.84(-0.90%)
Aug 31, 2018		93.50	93.50	93.50	0	+0.04(+0.04%)
Aug 30, 2018	93.38	93.68	93.11	93.46	2,538,656	-0.08(-0.08%)
Aug 29, 2018	92.90	93.59	92.84	93.53	2,879,028	+0.73(+0.79%)
Aug 28, 2018	93.67	93.86	92.56	92.80	6,264,841	-1.04(-1.10%)
Aug 27, 2018	93.97	94.13	93.35	93.83	3,780,559	+0.22(+0.23%)
Aug 24, 2018	93.38	93.93	93.32	93.61	4,405,896	+0.18(+0.20%)
Aug 23, 2018	93.63	93.68	93.08	93.43	5,401,916	-0.26(-0.28%)
Aug 22, 2018	94.91	95.01	93.46	93.69	4,625,501	-1.24(-1.30%)
Aug 21, 2018	96.20	96.20	94.87	94.92	5,590,466	-0.93(-0.98%)
Aug 20, 2018	95.98	96.70	95.66	95.86	4,403,886	-0.10(-0.10%)
Aug 17, 2018	95.16	96.07	95.16	95.96	4,063,267	+0.59(+0.62%)
Aug 16, 2018	94.94	95.77	94.63	95.37	5,396,575	+0.67(+0.71%)
Aug 15, 2018	94.12	94.94	93.70	94.70	7,802,926	+0.29(+0.31%)
Aug 14, 2018	94.07	94.73	93.58	94.41	4,596,423	+0.07(+0.07%)
Aug 13, 2018	94.17	94.44	93.50	94.34	3,797,756	+0.13(+0.13%)
Aug 10, 2018	94.82	95.13	93.96	94.22	4,446,748	-0.69(-0.73%)
Aug 09, 2018	95.26	95.26	94.64	94.91	4,929,997	+0.18(+0.19%)
Aug 08, 2018	95.59	95.87	94.72	94.73	6,197,234	-0.61(-0.64%)
Aug 07, 2018	97.20	97.20	94.77	95.34	8,289,401	-2.64(-2.69%)
Aug 06, 2018	97.87	98.86	97.58	97.98	8,032,565	+0.90(+0.93%)
Aug 03, 2018	95.80	97.41	95.47	97.08	4,713,423	+1.34(+1.40%)
Aug 02, 2018	94.82	95.93	94.40	95.73	4,992,245	+0.90(+0.95%)
Aug 01, 2018	95.51	95.60	94.51	94.83	4,994,689	-1.16(-1.21%)
Jul 31, 2018	95.71	96.40	95.25	95.99	5,860,537	+0.68(+0.72%)
Jul 30, 2018	94.97	95.65	94.88	95.31	4,338,931	-0.08(-0.09%)
Jul 27, 2018	95.80	96.29	95.18	95.39	5,467,327	-0.60(-0.63%)
Jul 26, 2018	96.94	97.58	95.89	95.99	6,104,185	-0.18(-0.18%)
Jul 25, 2018	95.94	96.55	95.58	96.17	6,530,077	+0.39(+0.41%)
Jul 24, 2018		95.93	95.03	95.78	6,103,886	+0.29(+0.31%)
Jul 23, 2018		96.81	94.81	95.48	9,307,660	-1.35(-1.40%)
Jul 20, 2018	96.62	97.49	96.41	96.84	33,076,862	+0.20(+0.21%)
Jul 19, 2018	95.80	97.32	95.80	96.64	11,071,080	+0.78(+0.82%)
Jul 18, 2018	95.93	95.99	95.07	95.85	6,444,312	-0.04(-0.04%)
Jul 17, 2018	94.72	96.02	94.72	95.89	8,127,063	+1.60(+1.70%)
Jul 16, 2018	93.96	94.42	93.28	94.29	6,485,746	+0.23(+0.24%)
Jul 13, 2018		94.15		94.06	5,291,666	+0.97(+1.04%)
Jul 12, 2018		93.94	92.63	93.10	6,588,809	-0.84(-0.90%)
Jul 11, 2018	94.02	94.27	93.57	93.94	6,612,849	-0.29(-0.31%)
Jul 10, 2018	92.34	94.32	91.55	94.23	19,291,220	+4.28(+4.76%)
Jul 09, 2018	91.09	91.24	89.75	89.95	9,420,715	-1.50(-1.64%)
Jul 06, 2018	91.39	91.84	90.96	91.45	5,255,964	+0.01(+0.01%)
Jul 05, 2018	90.91	91.50	90.55	91.44	5,833,906	+0.63(+0.69%)
Jul 03, 2018		90.82	90.82	90.82	0	-0.61(-0.67%)
Jul 02, 2018	90.73	91.82	90.41	91.43	5,644,926	+0.55(+0.61%)
Jun 29, 2018	90.75	91.40	89.98	90.88	5,656,261	+0.16(+0.17%)
Jun 28, 2018	90.50	91.24	90.40	90.72	5,148,257	+0.34(+0.38%)
Jun 27, 2018	90.46	90.95	89.83	90.38	7,462,566	+0.18(+0.20%)
Jun 26, 2018	91.03	91.13	89.71	90.19	6,027,212	-0.78(-0.86%)
Jun 25, 2018	89.91	91.47	89.91	90.98	6,209,039	+0.52(+0.57%)
Jun 22, 2018	89.52	90.71	89.49	90.46	6,839,829	+0.94(+1.05%)
Jun 21, 2018	88.96	89.67	88.73	89.52	7,847,501	+1.19(+1.35%)
Jun 20, 2018	88.26	88.57	87.95	88.32	5,512,161	-0.13(-0.14%)
Jun 19, 2018	88.05	89.05	87.83	88.45	6,594,297	+0.48(+0.55%)
Jun 18, 2018	89.32	89.49	87.50	87.96	7,152,515	-1.86(-2.07%)
Jun 15, 2018		89.94	87.75	89.82	12,666,483	+2.07(+2.36%)
Jun 14, 2018	87.86	87.95	87.17	87.75	5,765,552	-0.12(-0.13%)
Jun 13, 2018	86.94	88.15	86.94	87.87	9,048,639	+0.66(+0.76%)
Jun 12, 2018	86.17	87.25	85.83	87.21	6,080,719	+1.06(+1.23%)
Jun 11, 2018	85.65	86.32	85.37	86.15	4,773,385	+0.60(+0.70%)
Jun 08, 2018	84.46	85.65	84.46	85.55	5,745,051	+1.11(+1.31%)
Jun 07, 2018	83.90	84.73	83.75	84.44	5,959,653	+0.28(+0.33%)
Jun 06, 2018		84.19	83.32	84.17	4,728,153	+0.52(+0.62%)
Jun 05, 2018	83.86	84.27	83.37	83.65	5,812,545	+0.08(+0.09%)
Jun 04, 2018	83.57	84.38	83.49	83.57	4,710,527	-0.11(-0.13%)
Jun 01, 2018	83.92	84.25	83.18	83.68	5,288,720	+0.00(+0.00%)
May 31, 2018	84.43	84.56	83.19	83.68	9,907,550	-0.54(-0.65%)
May 30, 2018	84.08	84.56	83.61	84.23	7,564,040	+0.60(+0.72%)
May 29, 2018	82.71	83.77	82.71	83.62	10,037,558	+0.65(+0.79%)
May 25, 2018		82.97	82.97	82.97	0	+0.11(+0.13%)
May 24, 2018	82.97	83.19	82.51	82.86	5,678,418	-0.22(-0.27%)
May 23, 2018	82.65	83.21	82.39	83.08	7,556,206	+0.43(+0.52%)
May 22, 2018	82.53	83.09	82.24	82.65	8,229,694	+0.35(+0.42%)
May 21, 2018	81.24	82.69	81.11	82.31	8,073,891	+1.65(+2.05%)
May 18, 2018	81.31	81.43	80.49	80.65	8,334,939	-0.34(-0.42%)
May 17, 2018	80.69	81.05	80.35	80.99	7,896,269	+0.60(+0.75%)
May 16, 2018	79.93	80.69	79.86	80.39	6,703,640	+0.32(+0.40%)
May 15, 2018	79.91	80.43	79.70	80.06	7,925,919	-0.29(-0.36%)
May 14, 2018	80.80	80.83	80.01	80.35	5,208,085	-0.23(-0.29%)
May 11, 2018	80.71	81.27	80.13	80.59	4,240,362	+0.13(+0.16%)
May 10, 2018	79.76	80.84	79.73	80.45	3,748,244	+0.92(+1.15%)
May 09, 2018	80.39	80.66	79.40	79.54	7,497,689	-0.52(-0.65%)
May 08, 2018	80.98	81.05	79.76	80.06	6,448,125	-1.19(-1.47%)
May 07, 2018	81.87	82.14	81.12	81.25	4,206,072	-0.63(-0.77%)
May 04, 2018	80.69	82.52	80.64	81.88	7,177,916	+1.15(+1.42%)
May 03, 2018	80.63	81.13	79.98	80.73	8,061,969	+0.31(+0.38%)
May 02, 2018	82.02	82.18	80.25	80.42	7,164,693	-1.57(-1.92%)
May 01, 2018	83.01	83.48	81.53	81.99	5,493,564	-1.50(-1.79%)
Apr 30, 2018	84.24	84.68	83.19	83.49	6,625,298	-0.64(-0.76%)
Apr 27, 2018	84.55	85.18	84.08	84.13	5,762,031	-1.28(-1.50%)
Apr 26, 2018	84.57	86.09	83.66	85.41	7,228,493	+1.75(+2.09%)
Apr 25, 2018	83.71	84.66	83.41	83.66	5,837,484	-0.24(-0.29%)
Apr 24, 2018	84.88	85.07	83.51	83.90	6,885,889	-0.94(-1.11%)
Apr 23, 2018	84.82	85.03	84.23	84.85	8,064,855	+0.08(+0.10%)
Apr 20, 2018	87.22	87.34	84.59	84.76	10,457,973	-2.56(-2.93%)
Apr 19, 2018	88.26	88.45	86.91	87.32	7,641,143	-1.17(-1.32%)
Apr 18, 2018	90.13	90.45	88.05	88.48	7,889,226	-1.56(-1.74%)
Apr 17, 2018	89.90	90.22	89.31	90.05	6,071,692	-0.87(-0.96%)
Apr 16, 2018	90.78	91.51	90.59	90.92	3,348,709	+0.55(+0.60%)
Apr 13, 2018	90.03	90.54	89.76	90.37	3,419,416	+0.79(+0.88%)
Apr 12, 2018	90.12	90.58	89.55	89.58	3,254,195	-0.31(-0.34%)
Apr 11, 2018	89.80	90.54	89.68	89.89	4,836,351	-0.60(-0.66%)
Apr 10, 2018	90.77	91.15	90.09	90.49	3,418,224	+0.02(+0.02%)
Apr 09, 2018	90.60	91.35	89.97	90.47	3,167,604	+0.07(+0.07%)
Apr 06, 2018	91.03	91.79	89.97	90.40	4,327,245	-1.05(-1.15%)
Apr 05, 2018	91.34	91.96	90.78	91.45	3,914,532	+0.32(+0.35%)
Apr 04, 2018	89.15	91.59	88.70	91.13	5,675,416	+1.65(+1.84%)
Apr 03, 2018	88.82	89.77	88.16	89.49	5,681,169	+0.94(+1.06%)
Apr 02, 2018	89.84	90.34	88.04	88.54	5,229,573	-1.74(-1.92%)
Mar 29, 2018		90.28	90.28	90.28	0	-0.02(-0.03%)
Mar 28, 2018	89.44	91.07	89.33	90.30	7,753,440	+1.27(+1.43%)
Mar 27, 2018	88.69	89.78	88.10	89.03	6,088,936	+0.69(+0.78%)
Mar 26, 2018	88.24	88.89	87.75	88.34	4,980,416	+0.55(+0.62%)
Mar 23, 2018	89.40	89.91	87.62	87.80	5,891,951	-1.48(-1.66%)
Mar 22, 2018	89.70	90.71	89.16	89.28	5,228,730	-0.66(-0.74%)
Mar 21, 2018	90.89	91.05	89.77	89.94	4,675,967	-0.96(-1.06%)
Mar 20, 2018	91.60	92.06	90.84	90.90	4,012,799	-0.38(-0.42%)
Mar 19, 2018	92.35	92.63	91.02	91.28	5,098,060	-1.06(-1.15%)
Mar 16, 2018	92.91	93.63	92.29	92.34	9,346,688	-0.29(-0.31%)
Mar 15, 2018	92.97	93.67	92.36	92.63	4,723,371	-0.51(-0.55%)
Mar 14, 2018	93.94	93.99	92.83	93.14	4,903,430	-0.82(-0.87%)
Mar 13, 2018	93.69	94.21	93.23	93.96	5,549,393	+0.70(+0.75%)
Mar 12, 2018	93.05	93.54	92.70	93.26	5,452,242	+0.17(+0.19%)
Mar 09, 2018	92.86	93.11	92.34	93.08	4,449,865	+0.38(+0.41%)
Mar 08, 2018	91.01	92.74	90.64	92.70	6,550,442	+1.85(+2.04%)
Mar 07, 2018		91.03		90.85	5,576,288	+0.22(+0.24%)
Mar 06, 2018	90.45	90.67	89.69	90.64	4,083,143	+0.12(+0.14%)
Mar 05, 2018	89.71	90.65	89.34	90.51	4,572,162	+0.32(+0.36%)
Mar 02, 2018	89.25	90.42	89.25	90.19	5,928,574	+0.76(+0.85%)
Mar 01, 2018	90.33	90.88	88.70	89.43	8,337,813	-0.67(-0.74%)
Feb 28, 2018	91.14	91.67	90.05	90.09	5,649,948	-0.95(-1.05%)
Feb 27, 2018	91.29	92.02	90.90	91.05	7,777,429	-0.04(-0.05%)
Feb 26, 2018	90.41	91.28	90.34	91.09	6,522,652	+1.03(+1.15%)
Feb 23, 2018	89.79	90.36	89.16	90.05	5,797,989	+0.34(+0.38%)
Feb 22, 2018	88.94	90.29	88.71	89.71	6,570,437	+1.03(+1.17%)
Feb 21, 2018	89.78	90.18	88.62	88.67	5,482,327	-1.22(-1.35%)
Feb 20, 2018	91.10	91.12	89.77	89.89	4,671,454	-1.30(-1.42%)
Feb 16, 2018		91.19	91.19	91.19	0	+0.07(+0.08%)
Feb 15, 2018	89.93	91.17	89.26	91.11	6,241,305	+1.53(+1.70%)
Feb 14, 2018	91.69	91.88	89.30	89.58	9,380,350	-2.49(-2.70%)
Feb 13, 2018	91.96	92.51	90.87	92.07	6,421,669	+0.17(+0.19%)
Feb 12, 2018	91.88	92.57	91.19	91.90	5,793,517	+0.62(+0.67%)
Feb 09, 2018	90.98	91.95	89.40	91.28	6,457,218	+0.85(+0.94%)
Feb 08, 2018	93.35	93.37	90.39	90.44	5,952,455	-2.75(-2.95%)
Feb 07, 2018	93.57	95.05	92.57	93.19	5,999,912	-0.05(-0.05%)
Feb 06, 2018	92.32	93.54	90.44	93.24	8,090,803	-1.82(-1.92%)
Feb 05, 2018	97.35	98.25	94.17	95.06	6,488,558	-2.37(-2.44%)
Feb 02, 2018	98.45	98.76	97.24	97.43	4,078,836	-1.34(-1.35%)
Feb 01, 2018	98.46	99.18	97.93	98.77	4,245,312	+0.00(+0.00%)
Jan 31, 2018	98.39	99.11	98.12	98.77	4,893,834	+0.34(+0.34%)
Jan 30, 2018	98.26	99.51	98.12	98.44	6,022,530	+0.18(+0.18%)
Jan 29, 2018	99.66	100.30	98.24	98.25	4,694,749	-1.72(-1.72%)
Jan 26, 2018	99.03	100.04	99.03	99.97	4,864,337	+0.71(+0.71%)
Jan 25, 2018	99.03	99.72	98.82	99.26	3,304,350	-0.20(-0.20%)
Jan 24, 2018	99.54	99.74	99.20	99.46	4,212,414	-0.13(-0.13%)
Jan 23, 2018	99.40	100.59	99.22	99.59	4,307,771	-0.17(-0.17%)
Jan 22, 2018		100.05	98.53	99.77	5,247,643	+1.10(+1.12%)
Jan 19, 2018	98.10	99.08	97.41	98.67	7,310,941	+0.92(+0.94%)
Jan 18, 2018		98.21	97.42	97.75	7,139,109	-0.11(-0.11%)
Jan 17, 2018	97.12	98.67	97.06	97.85	5,547,225	+1.08(+1.12%)
Jan 16, 2018	96.23	97.17	96.09	96.77	6,012,388	+0.39(+0.41%)
Jan 12, 2018		96.37	96.37	96.37	0	+0.41(+0.43%)
Jan 11, 2018	96.59	96.76	95.55	95.96	4,488,105	-0.49(-0.51%)
Jan 10, 2018				96.46	4,097,072	-0.49(-0.51%)
Jan 09, 2018	97.10	97.69	96.88	96.95	5,570,392	+0.07(+0.08%)
Jan 08, 2018	97.06	97.49	96.61	96.88	6,978,391	-0.56(-0.57%)
Jan 05, 2018	97.22	97.76	97.08	97.43	3,305,724	+0.28(+0.29%)
Jan 04, 2018	96.72	97.80	96.56	97.15	3,832,362	+0.48(+0.49%)
Jan 03, 2018	96.81	97.27	96.59	96.68	5,145,184	-0.25(-0.26%)
Jan 02, 2018	98.47	98.48	96.82	96.93	5,073,767	-1.53(-1.55%)
Dec 29, 2017		98.46	98.46	98.46	0	+0.47(+0.48%)
Dec 28, 2017	97.98	98.14	97.75	97.99	2,435,067	+0.04(+0.04%)
Dec 27, 2017	97.60	98.03	97.54	97.95	3,002,412	+0.34(+0.34%)
Dec 26, 2017		97.90	97.38	97.61	2,626,849	+0.24(+0.24%)
Dec 22, 2017	97.38	97.50	97.02	97.38	2,491,418	+0.28(+0.29%)
Dec 21, 2017	98.07	98.17	96.75	97.10	3,398,100	-0.62(-0.64%)

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.

PepsiCo (NQ: PEP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

PepsiCo (NQ: PEP )

Historical Prices

Sections

Services