| PEPSICO, Inc. Add to My Watchlist | (NYSE: PEP) |
| PEPSICO | 60.05 | +1.09 (+1.85%) | 7,941,529 |
| Historical Data for PEP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 59.29 | 60.48 | 59.29 | 7,941,529 | 60.05 | +0.72 +1.21% |
| 02/08/10 | 59.60 | 59.66 | 58.75 | 7,047,679 | 59.33 | -0.18 -0.30% |
| 02/05/10 | 59.51 | 59.79 | 58.95 | 7,347,742 | 59.51 | -0.13 -0.22% |
| 02/04/10 | 60.83 | 60.93 | 59.62 | 6,920,270 | 59.64 | -1.65 -2.69% |
| 02/03/10 | 60.92 | 61.40 | 60.56 | 4,862,961 | 61.29 | +0.14 +0.23% |
| 02/02/10 | 60.68 | 61.28 | 60.34 | 6,296,694 | 61.15 | +0.97 +1.60% |
| 02/01/10 | 59.93 | 60.75 | 59.52 | 7,287,077 | 60.19 | +0.57 +0.95% |
| 01/29/10 | 59.84 | 60.36 | 59.12 | 8,127,132 | 59.62 | -0.12 -0.20% |
| 01/28/10 | 60.30 | 60.50 | 59.50 | 9,285,835 | 59.74 | -0.55 -0.91% |
| 01/27/10 | 60.05 | 60.39 | 59.60 | 6,145,842 | 60.29 | +0.04 +0.07% |
| 01/26/10 | 60.10 | 60.53 | 59.82 | 5,001,683 | 60.25 | +0.02 +0.03% |
| 01/25/10 | 60.70 | 60.70 | 60.08 | 4,903,791 | 60.23 | -0.16 -0.26% |
| 01/22/10 | 60.75 | 61.24 | 60.31 | 7,228,937 | 60.39 | -0.55 -0.90% |
| 01/21/10 | 62.01 | 62.16 | 60.74 | 7,121,691 | 60.94 | -1.01 -1.63% |
| 01/20/10 | 62.09 | 62.15 | 61.44 | 5,605,975 | 61.95 | -0.38 -0.61% |
| 01/19/10 | 62.23 | 62.41 | 61.97 | 5,615,716 | 62.33 | +0.04 +0.06% |
| 01/18/10 | 62.29 | 62.29 | 62.29 | 0 | 62.29 | 0.00 0.00% |
| 01/15/10 | 62.61 | 62.91 | 61.82 | 8,361,153 | 62.29 | -0.51 -0.81% |
| 01/14/10 | 62.02 | 62.92 | 61.76 | 7,211,549 | 62.80 | +0.75 +1.21% |
| 01/13/10 | 61.41 | 62.34 | 61.41 | 7,380,076 | 62.05 | +0.50 +0.81% |
| 01/12/10 | 60.52 | 61.68 | 60.50 | 9,081,716 | 61.55 | +0.85 +1.40% |
| 01/11/10 | 60.68 | 60.81 | 60.10 | 6,461,176 | 60.70 | -0.07 -0.12% |
| 01/08/10 | 60.76 | 60.82 | 60.27 | 8,674,678 | 60.77 | -0.20 -0.33% |
| 01/07/10 | 61.35 | 61.38 | 60.53 | 10,792,652 | 60.97 | -0.39 -0.64% |
| 01/06/10 | 61.99 | 62.47 | 61.23 | 9,997,938 | 61.36 | -0.62 -1.00% |
| 01/05/10 | 61.00 | 62.10 | 60.90 | 8,885,918 | 61.98 | +0.74 +1.21% |
| 01/04/10 | 61.19 | 61.52 | 60.64 | 6,585,871 | 61.24 | +0.44 +0.72% |
| 01/01/10 | 60.80 | 60.80 | 60.80 | 0 | 60.80 | 0.00 0.00% |
| 12/31/09 | 61.25 | 61.44 | 60.76 | 3,316,277 | 60.80 | -0.51 -0.83% |
| 12/30/09 | 61.00 | 61.45 | 60.87 | 3,779,386 | 61.31 | +0.21 +0.34% |
| 12/29/09 | 61.29 | 61.59 | 61.10 | 3,786,980 | 61.10 | -0.06 -0.10% |
| 12/28/09 | 61.19 | 61.25 | 60.87 | 4,364,173 | 61.16 | +0.20 +0.33% |
| 12/25/09 | 60.66 | 60.96 | 60.40 | 1,502,817 | 60.96 | 0.00 0.00% |
| 12/24/09 | 60.66 | 60.96 | 60.40 | 1,502,817 | 60.96 | +0.28 +0.46% |
| 12/23/09 | 60.87 | 60.87 | 60.25 | 3,828,983 | 60.68 | +0.05 +0.08% |
| 12/22/09 | 60.57 | 60.79 | 60.25 | 6,025,955 | 60.63 | +0.17 +0.28% |
| 12/21/09 | 59.72 | 60.73 | 59.60 | 7,972,992 | 60.46 | +0.98 +1.65% |
| 12/18/09 | 59.92 | 59.92 | 58.77 | 18,604,180 | 59.48 | -0.56 -0.93% |
| 12/17/09 | 60.64 | 60.64 | 60.04 | 8,336,107 | 60.04 | -1.02 -1.67% |
| 12/16/09 | 61.18 | 61.69 | 60.62 | 8,133,554 | 61.06 | +0.07 +0.11% |
| 12/15/09 | 61.01 | 61.39 | 60.40 | 7,656,597 | 60.99 | +0.01 +0.02% |
| 12/14/09 | 61.70 | 61.77 | 60.86 | 7,437,881 | 60.98 | -0.29 -0.47% |
| 12/11/09 | 61.85 | 62.38 | 61.18 | 8,249,503 | 61.27 | -0.57 -0.92% |
| 12/10/09 | 62.15 | 62.63 | 61.67 | 8,512,405 | 61.84 | +0.04 +0.06% |
| 12/09/09 | 62.08 | 62.39 | 60.76 | 20,222,249 | 61.80 | -1.68 -2.65% |
| 12/08/09 | 64.09 | 64.09 | 63.15 | 6,161,558 | 63.48 | -0.75 -1.17% |
| 12/07/09 | 63.70 | 64.48 | 63.56 | 6,259,607 | 64.23 | +0.38 +0.60% |
| 12/04/09 | 63.18 | 64.00 | 63.08 | 8,906,912 | 63.85 | +1.09 +1.74% |
| 12/03/09 | 63.58 | 63.59 | 62.67 | 6,406,126 | 62.76 | -0.89 -1.40% |
| 12/02/09 | 63.50 | 63.74 | 63.17 | 6,195,901 | 63.65 | -0.22 -0.34% |
| \/ Download Data To Spreadsheet | ||||||
