$102.95 -0.02 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 11:13 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
4/28/2016102.17103.15102.16102.974,350,168
4/27/2016102.72103.36101.91102.633,730,939
4/26/2016103.20103.40102.19102.603,223,534
4/25/2016101.80102.83101.61102.803,501,259
4/22/2016101.17102.06100.94101.985,660,160
4/21/2016102.34102.34100.42100.997,145,583
4/20/2016104.23104.35102.39102.444,777,953
4/19/2016103.81104.61103.76104.324,996,213
4/18/2016104.16104.59103.50103.727,736,904
4/15/2016103.24103.81103.01103.774,553,463
4/14/2016102.73104.09102.71103.165,593,254
4/13/2016105.34105.35103.76104.123,802,372
4/12/2016104.17105.12104.12104.913,777,205
4/11/2016105.16105.77104.16104.305,354,020
4/8/2016103.99105.25103.90105.086,154,498
4/7/2016103.34103.97103.03103.606,220,933
4/6/2016103.25103.99102.87103.924,196,809
4/5/2016103.77103.93102.87103.103,589,151
4/4/2016103.80103.95102.77103.824,220,449
4/1/2016101.97103.89101.95103.784,128,615
3/31/2016102.54103.45102.30102.485,367,722
3/30/2016101.46102.89101.41102.694,673,591
3/29/2016101.05101.64100.76101.373,356,706
3/28/2016100.96101.61100.82100.983,785,491
3/24/2016100.70100.92100.15100.683,183,086
3/23/2016100.69101.76100.53100.813,407,894
3/22/2016101.28101.51100.43100.773,457,648
3/21/2016100.91102.12100.32101.544,420,266
3/18/2016101.67101.94101.01101.297,273,925
3/17/2016101.00102.12100.79101.875,635,784
3/16/2016100.94101.34100.01100.834,176,615
3/15/2016100.27101.57100.25101.153,860,309
3/14/2016101.13101.45100.62100.653,580,460
3/11/2016101.00101.41100.59101.315,912,358
3/10/2016100.45100.88100.02100.785,502,777
3/9/2016100.00100.5899.74100.205,085,004
3/8/201698.97100.1298.7599.744,871,169
3/7/201699.2599.6098.9799.255,967,095
3/4/201698.81100.0098.57100.007,067,206
3/3/201698.3599.2398.0299.164,856,636
3/2/201698.0598.3697.5498.334,179,960
3/1/201698.5099.1498.0599.095,160,232
2/29/201698.3699.0297.7997.825,955,280
2/26/2016100.49100.5497.8498.366,506,181
2/25/201699.83100.7099.83100.674,668,947
2/24/201699.0099.7598.4099.685,691,205
2/23/201699.89100.0099.3899.543,721,066
2/22/201699.98100.5699.5899.874,731,536
2/19/201698.46100.1998.4699.584,531,324
2/18/201699.5799.9798.9799.623,729,118
2/17/201699.0099.8998.8099.554,493,212
2/16/201699.2099.3098.1098.604,709,671
2/12/201696.4098.5996.1598.495,110,612
2/11/201696.3997.9496.0996.905,898,506
2/10/201698.2198.7397.5297.624,505,507
2/9/201696.6998.7996.4498.284,994,217
2/8/201697.1497.8996.4097.524,729,515
2/5/201697.6497.7196.8097.325,574,838
2/4/201698.6898.9097.0097.395,211,987
2/3/201698.8799.0397.6098.725,146,009
2/2/201698.6598.6898.0098.213,809,923
2/1/201698.5399.4097.5299.033,648,146
1/29/201697.8799.3097.5899.307,340,638
1/28/201696.4397.9096.0897.455,169,860
1/27/201695.8997.2895.5695.945,795,056
1/26/201695.9197.2295.7796.323,735,241
1/25/201695.9296.8395.5395.944,407,002
1/22/201694.8896.2994.1295.856,946,648
1/21/201694.0494.6793.2594.476,076,291
1/20/201694.8595.4293.3093.777,558,088
1/19/201694.6696.1094.4695.776,828,880
1/15/201693.9594.5693.3093.938,229,403
1/14/201696.4097.0895.6695.816,592,519
1/13/201697.4797.9496.3596.505,161,474
1/12/201698.4198.4197.1497.625,185,802
1/11/201697.3497.9296.8797.445,637,969
1/8/201697.8398.6396.9497.214,853,544
1/7/201698.4698.9897.2197.575,439,987
1/6/201698.3899.7698.1299.485,483,415
1/5/201698.8199.8598.7199.454,894,143
1/4/201698.5699.0097.8098.776,688,983
12/31/2015100.53100.9199.8199.923,041,542
12/30/2015101.51101.54100.98101.152,333,020
12/29/2015101.11101.70100.77101.452,362,179
12/28/2015100.39100.79100.14100.684,017,675
12/24/2015100.51100.97100.11100.541,044,308
12/23/2015100.20100.76100.02100.642,929,641
12/22/201598.91100.0798.6399.803,882,125
12/21/201598.3998.6497.7798.623,089,100
12/18/201599.7599.7697.8897.906,926,834
12/17/2015101.00101.11100.17100.204,303,613
12/16/201599.84101.3399.65101.084,994,497
12/15/201598.5399.6798.2099.395,554,162
12/14/201598.0998.6296.8197.956,633,908
12/11/201597.9398.7997.5497.785,429,692
12/10/201599.3199.6098.4598.903,926,595
12/9/201599.53100.9698.9999.134,195,060
12/8/2015100.40100.8199.63100.173,385,218
12/7/2015101.03101.51100.12100.673,408,012
12/4/201599.20101.3798.54101.066,422,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center