Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 2:46AM ET - U.S. Markets open in 6 hours and 44 minutes. Dow Up 1.52% Nasdaq  0.00%
Pepsico, Inc. (PEP)On Feb 9: 60.05  Up 1.09 (1.85%)  
MORE ON PEP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1059.2960.4859.2960.057,940,20060.05
8-Feb-1059.6059.6658.7558.967,047,70058.96
5-Feb-1059.5159.7958.9559.517,347,80059.51
4-Feb-1060.8360.9359.6259.646,920,30059.64
3-Feb-1060.9261.4060.5661.294,863,00061.29
2-Feb-1060.6861.2860.3461.156,296,70061.15
1-Feb-1059.9360.7559.5260.707,286,90060.70
29-Jan-1059.8460.3659.1259.628,127,20059.62
28-Jan-1060.3060.5059.5059.749,285,90059.74
27-Jan-1060.0560.3959.6060.296,145,90060.29
26-Jan-1060.1060.5359.8260.255,001,70060.25
25-Jan-1060.7060.7060.0860.234,903,80060.23
22-Jan-1060.7561.2460.3160.397,229,00060.39
21-Jan-1062.0162.1660.7460.947,121,50060.94
20-Jan-1062.0962.1561.4461.955,606,00061.95
19-Jan-1062.2362.4161.9762.335,615,80062.33
15-Jan-1062.6162.9161.8262.298,361,20062.29
14-Jan-1062.0262.9261.7662.807,211,60062.80
13-Jan-1061.4162.3461.4162.057,380,10062.05
12-Jan-1060.5261.6860.5061.559,081,80061.55
11-Jan-1060.6860.8160.1060.706,461,20060.70
8-Jan-1060.7660.8260.2760.778,674,70060.77
7-Jan-1061.3561.3860.5360.9710,792,00060.97
6-Jan-1061.9962.4761.2361.369,998,00061.36
5-Jan-1061.0062.1060.9061.988,886,00061.98
4-Jan-1061.1961.5260.6461.246,585,90061.24
31-Dec-0961.2561.4460.7660.803,316,30060.80
30-Dec-0961.0061.4560.8761.313,779,40061.31
29-Dec-0961.2961.5961.1061.103,787,00061.10
28-Dec-0961.1961.2560.8761.164,364,20061.16
24-Dec-0960.6660.9660.4060.961,502,90060.96
23-Dec-0960.8760.8760.2560.683,829,00060.68
22-Dec-0960.5760.7960.2560.636,026,00060.63
21-Dec-0959.7260.7359.6060.487,973,00060.48
18-Dec-0959.9259.9258.7759.4818,604,20059.48
17-Dec-0960.6460.6460.0460.048,336,10060.04
16-Dec-0961.1861.6960.6260.688,127,40060.68
15-Dec-0961.0161.3960.4060.997,656,60060.99
14-Dec-0961.7061.7760.8660.987,437,80060.98
11-Dec-0961.8562.3861.1861.278,249,60061.27
10-Dec-0962.1562.6361.6761.848,512,50061.84
9-Dec-0962.0862.3960.7661.8020,222,30061.80
8-Dec-0964.0964.0963.1563.486,161,60063.48
7-Dec-0963.7064.4863.5664.236,259,70064.23
4-Dec-0963.1864.0063.0863.858,907,00063.85
3-Dec-0963.5863.5962.6762.766,406,20062.76
2-Dec-0963.5063.7463.1763.656,195,80063.65
2-Dec-09 $ 0.45 Dividend
1-Dec-0962.6863.9362.4963.876,887,70063.42
30-Nov-0962.6462.8362.1562.227,252,70061.78
27-Nov-0962.2462.5561.7562.303,416,00061.86
25-Nov-0962.5363.2762.4963.194,672,60062.74
24-Nov-0962.6262.6562.1362.504,139,70062.06
23-Nov-0962.4662.9962.2662.495,009,40062.05
20-Nov-0961.6762.3161.4362.085,314,60061.64
19-Nov-0962.1062.1061.3561.884,390,40061.44
18-Nov-0962.4462.5161.8162.303,952,30061.86
17-Nov-0962.4262.6362.0362.604,362,40062.16
16-Nov-0962.2162.4961.9462.434,966,80061.99
13-Nov-0961.6362.1361.3561.946,411,10061.50
12-Nov-0962.4962.7561.1061.278,474,90060.84
11-Nov-0962.3462.6862.0862.604,714,30062.16
10-Nov-0962.1762.9461.9362.087,094,10061.64
9-Nov-0961.8162.3261.4362.286,921,80061.84
6-Nov-0960.9961.7660.7961.764,831,00061.32
5-Nov-0960.4461.4160.4261.235,578,50060.80
4-Nov-0960.1660.9659.7960.385,552,10059.95
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions