PEPSICO $82.63

up +0.04


21/5/2013 04:21 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
5/20/2013 83.79 83.84 82.47 82.59 39582
5/17/2013 83.91 84.04 83.11 83.80 45052
5/16/2013 84.04 84.78 83.67 83.74 44963
5/15/2013 83.38 84.45 83.24 84.25 40879
5/14/2013 83.06 83.52 82.92 83.50 45385
5/13/2013 82.72 83.35 82.52 83.03 30106
5/10/2013 82.98 83.25 82.58 83.00 31618
5/9/2013 83.35 83.58 82.60 82.85 37119
5/8/2013 83.30 83.65 82.81 83.25 41107
5/7/2013 82.59 83.34 82.37 83.34 37067
5/6/2013 82.70 82.70 82.22 82.50 30321
5/3/2013 82.96 83.25 82.46 82.83 47772
5/2/2013 82.14 82.93 82.08 82.56 27270
5/1/2013 82.36 82.84 82.08 82.21 35321
4/30/2013 82.41 82.64 82.02 82.47 41161
4/29/2013 82.51 82.92 82.42 82.65 28496
4/26/2013 82.71 82.99 82.30 82.51 30760
4/25/2013 82.41 83.09 82.18 82.82 56028
4/24/2013 84.06 84.29 82.22 82.34 63983
4/23/2013 83.67 84.32 83.50 84.10 66708
4/22/2013 82.29 83.63 82.05 83.38 66648
4/19/2013 82.01 83.27 81.87 82.77 83683
4/18/2013 80.21 83.45 80.11 81.25 188956
4/17/2013 79.74 80.15 78.77 78.85 75323
4/16/2013 79.23 80.03 79.09 80.00 51486
4/15/2013 79.53 80.02 78.91 78.92 53566
4/12/2013 78.93 80.04 78.74 79.99 55400
4/11/2013 80.03 80.48 79.80 79.96 53899
4/10/2013 79.43 80.10 79.26 80.06 35402
4/9/2013 79.60 79.72 79.15 79.21 39219
4/8/2013 78.57 79.51 78.25 79.50 37264
4/5/2013 78.95 79.08 78.40 78.59 42440
4/4/2013 78.30 79.57 78.30 79.53 52990
4/3/2013 79.87 79.88 78.80 78.96 38954
4/2/2013 79.35 79.88 79.27 79.74 40341
4/1/2013 78.76 79.23 78.76 79.10 36390
3/28/2013 78.50 79.13 78.07 79.11 53381
3/27/2013 78.50 78.65 77.91 78.29 36016
3/26/2013 77.90 78.94 77.79 78.92 51837
3/25/2013 78.61 78.64 77.60 77.83 68738
3/22/2013 76.74 79.27 76.66 78.64 142081
3/21/2013 76.29 76.75 76.00 76.15 39982
3/20/2013 76.95 77.07 76.07 76.32 75798
3/19/2013 76.78 76.95 76.50 76.67 50402
3/18/2013 76.66 76.99 76.60 76.68 41769
3/15/2013 76.85 77.15 76.70 77.04 66145
3/14/2013 77.06 77.22 76.86 77.19 41499
3/13/2013 76.89 77.10 76.65 76.95 35440
3/12/2013 76.83 77.18 76.69 76.89 46083
3/11/2013 77.12 77.39 76.79 76.85 40231
3/8/2013 77.16 77.41 76.65 77.20 42970
3/7/2013 76.76 77.17 76.67 77.14 44616
3/6/2013 77.00 77.09 76.62 76.80 39408
3/5/2013 76.84 77.07 76.49 76.90 74248
3/4/2013 75.78 76.62 75.54 76.60 55588
3/1/2013 75.55 75.95 75.37 75.93 42821
2/28/2013 75.44 75.95 75.44 75.77 60074
2/27/2013 75.10 75.59 74.53 75.48 46558
2/26/2013 75.40 75.77 75.00 75.62 61769
2/25/2013 75.68 76.33 75.09 75.19 76004
2/22/2013 75.42 75.58 75.14 75.57 49713
2/21/2013 75.27 75.44 74.72 75.36 56452
2/20/2013 75.29 75.86 75.29 75.42 76379
2/19/2013 73.75 75.59 73.48 75.50 108257
2/15/2013 72.49 73.72 72.47 73.68 93458
2/14/2013 72.12 73.20 71.50 72.28 81608
2/13/2013 72.24 72.37 70.98 71.50 120298
2/12/2013 72.42 72.45 72.06 72.17 63980
2/11/2013 72.50 72.64 72.20 72.36 37440
2/8/2013 72.76 72.87 72.47 72.60 37214
2/7/2013 72.82 73.03 72.46 72.81 41464
2/6/2013 72.91 73.12 72.74 72.77 47828
2/5/2013 72.63 73.16 72.63 73.15 55585
2/4/2013 72.48 72.67 72.40 72.45 54495
2/1/2013 73.08 73.11 72.57 72.67 59649
1/31/2013 73.36 73.37 72.68 72.85 56779
1/30/2013 72.87 73.46 72.84 73.21 51796
1/29/2013 72.46 72.95 72.46 72.94 66546
1/28/2013 72.41 72.67 72.30 72.61 37410
1/25/2013 72.40 72.55 72.23 72.49 41536
1/24/2013 71.91 72.38 71.91 72.23 51363
1/23/2013 72.08 72.29 71.74 71.81 48120
1/22/2013 72.39 72.45 72.02 72.20 70422
1/18/2013 72.22 72.54 72.13 72.48 77412
1/17/2013 71.64 72.47 71.30 72.43 74957
1/16/2013 71.33 71.80 71.26 71.48 50010
1/15/2013 71.17 71.74 70.87 71.60 55461
1/14/2013 70.89 71.42 70.77 71.29 56318
1/11/2013 70.72 70.89 70.56 70.88 46689
1/10/2013 70.19 70.92 70.16 70.81 69232
1/9/2013 69.95 70.04 69.57 70.01 62809
1/8/2013 69.25 69.70 69.25 69.66 50725
1/7/2013 69.53 69.69 69.16 69.45 56584
1/4/2013 69.29 69.63 69.10 69.46 45123
1/3/2013 69.28 69.48 69.05 69.36 52001
1/2/2013 69.18 69.48 68.64 69.33 80559
12/31/2012 67.78 68.45 67.39 68.43 58996
12/28/2012 68.34 68.69 68.01 68.02 37645
12/27/2012 68.75 68.93 68.18 68.67 47481
12/26/2012 69.41 69.43 68.58 68.84 37314
Marketplace
Trading Center