$105.90 -0.04 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 12:45 PM

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
6/30/2016103.75106.00103.53105.947,973,177
6/29/2016102.82103.33102.46103.124,898,741
6/28/2016102.16102.34101.50102.145,195,061
6/27/2016101.77102.34101.30102.136,398,843
6/24/2016102.49103.45101.80101.988,654,811
6/23/2016104.46104.50103.91104.443,068,134
6/22/2016104.08104.49103.63103.743,398,877
6/21/2016103.81104.41103.76104.083,214,510
6/20/2016104.07104.68103.35103.373,567,059
6/17/2016103.59103.86102.40103.415,577,860
6/16/2016102.51103.93102.51103.853,520,867
6/15/2016103.27103.57102.75102.863,434,378
6/14/2016102.60103.29101.74103.234,363,559
6/13/2016103.24103.69102.98103.064,368,338
6/10/2016103.25103.49102.78103.313,462,385
6/9/2016102.90103.82102.54103.663,552,237
6/8/2016102.36103.35102.17103.182,860,778
6/7/2016102.82103.18102.28102.494,078,737
6/6/2016102.54103.06102.23102.702,944,217
6/3/2016101.92102.83101.92102.534,511,654
6/2/2016101.33102.01101.17102.003,618,690
6/1/2016100.56101.60100.30101.574,741,392
5/31/2016102.14102.37100.82101.176,368,738
5/27/2016102.13102.38101.60101.962,877,420
5/26/2016101.20101.96101.01101.904,543,050
5/25/2016101.17101.60100.96101.093,223,799
5/24/2016100.91101.38100.69101.093,446,254
5/23/2016100.12100.77100.00100.424,185,857
5/20/2016101.71101.79100.00100.105,594,668
5/19/2016100.75101.44100.30101.334,722,434
5/18/2016101.95102.00100.27100.916,970,086
5/17/2016104.17104.38102.01102.375,443,329
5/16/2016103.98104.65103.63104.134,243,167
5/13/2016105.75106.10103.54104.187,811,530
5/12/2016106.13106.40105.58106.103,195,310
5/11/2016106.26106.94105.63105.723,424,861
5/10/2016105.43106.63105.33106.573,885,523
5/9/2016104.92105.73104.91105.284,432,307
5/6/2016103.68104.97103.68104.963,547,652
5/5/2016103.87104.88103.60104.213,401,360
5/4/2016103.51104.44103.13104.023,852,606
5/3/2016103.41103.93103.00103.563,945,431
5/2/2016102.74103.87102.64103.433,998,114
4/29/2016102.93103.17102.40102.964,604,048
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center