$90.92 -1.21 (%) PepsiCo Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
9/4/201591.0091.5490.6490.925,653,627
9/3/201592.0092.7591.8892.133,774,123
9/2/201591.3892.1690.8791.645,935,369
9/1/201591.1292.1690.8891.338,367,817
8/31/201592.9493.3392.6492.935,328,039
8/28/201593.0093.8492.7893.536,002,311
8/27/201593.5093.9991.8693.606,689,958
8/26/201591.7292.6389.6992.497,614,142
8/25/201594.1494.1489.5589.648,258,108
8/24/201591.5892.3376.4891.8313,366,933
8/21/201597.2097.6096.1096.257,514,382
8/20/201598.3198.6097.9897.983,956,831
8/19/201599.3899.6898.6498.993,903,528
8/18/201599.50100.4299.5099.774,578,478
8/17/201598.82100.0998.7599.863,253,117
8/14/201598.8399.2798.7099.233,375,670
8/13/201598.4099.2398.0398.794,190,645
8/12/201598.0498.4397.0098.383,784,447
8/11/201598.6098.7598.1598.623,581,332
8/10/201599.5299.7098.8999.094,753,723
8/7/201599.0199.4598.7299.104,608,259
8/6/201599.66100.6199.1099.156,224,011
8/5/201598.0299.3597.8999.194,320,428
8/4/201597.3098.0097.1897.813,954,982
8/3/201596.1997.4896.1797.453,711,055
7/31/201597.1797.1796.2096.355,049,588
7/30/201596.1896.8896.1596.633,380,683
7/29/201596.1896.7796.0596.533,851,061
7/28/201596.2396.2395.6496.114,937,124
7/27/201596.0396.4295.3395.664,783,362
7/24/201596.6796.8996.0996.183,631,735
7/23/201597.0097.3796.4696.872,742,887
7/22/201597.0297.4896.8097.173,371,302
7/21/201597.4897.4896.8496.933,065,446
7/20/201597.0897.4896.8097.313,391,794
7/17/201596.5496.8296.0596.783,573,604
7/16/201597.0997.3496.8796.904,253,038
7/15/201597.0797.3496.3296.355,464,652
7/14/201597.4097.4896.7397.134,479,374
7/13/201596.3097.4996.1697.227,263,805
7/10/201595.4296.2795.0195.557,233,607
7/9/201597.3497.3594.0894.599,932,338
7/8/201595.7196.2895.5195.616,055,143
7/7/201594.7896.6694.5496.407,724,824
7/6/201594.0494.9294.0194.404,952,423
7/2/201594.6094.9894.2194.663,209,616
7/1/201593.8094.5793.5594.524,808,627
6/30/201594.5194.7093.2693.344,188,466
6/29/201594.4094.7693.6293.693,625,633
6/26/201595.1095.4594.8394.915,119,566
6/25/201595.7595.9994.8394.834,426,430
6/24/201595.2695.7795.2695.294,742,043
6/23/201595.6195.7495.1495.603,679,920
6/22/201595.0095.8895.0095.603,626,696
6/19/201594.8895.3194.7294.865,463,283
6/18/201594.3395.5294.1295.234,035,361
6/17/201593.5794.2793.2594.053,108,880
6/16/201592.7793.7192.5893.552,728,719
6/15/201593.2793.4292.5492.647,202,995
6/12/201593.9694.0793.4493.743,748,513
6/11/201594.0094.2993.8994.093,020,139
6/10/201593.3794.0893.1393.693,891,995
6/9/201592.8093.3292.7293.073,411,921
6/8/201593.3093.4192.7492.844,466,617
6/5/201593.8793.9892.9093.054,741,155
6/4/201595.0195.6294.1294.144,793,676
6/3/201595.8296.0095.1595.303,249,022
6/2/201595.6396.3595.3796.053,960,876
6/1/201596.5996.5995.6495.974,406,982
5/29/201597.2197.2495.9496.435,731,660
5/28/201596.5597.3995.9397.065,321,733
5/27/201595.9996.5895.7196.384,028,194
5/26/201596.0696.2895.5095.793,806,207
5/22/201597.2197.2196.2396.263,311,113
5/21/201597.4097.7996.9097.203,406,907
5/20/201598.0098.3397.6897.692,790,344
5/19/201597.9498.3497.5797.953,324,146
5/18/201598.0198.3397.6798.053,328,277
5/15/201597.8398.4497.7598.223,809,492
5/14/201596.8498.0096.7498.004,018,487
5/13/201596.2796.9696.1796.413,739,761
5/12/201596.0096.3895.0096.204,230,685
5/11/201596.2797.1096.1296.353,070,285
5/8/201595.9196.6195.5596.555,231,561
5/7/201595.1595.6794.9595.153,157,394
5/6/201595.9295.9794.9595.483,376,393
5/5/201596.0296.1795.2495.423,502,784
5/4/201595.4596.2595.2695.953,729,350
5/1/201595.1695.6294.7695.564,622,320
4/30/201594.1695.3393.7695.126,714,433
4/29/201594.2294.4793.2694.384,963,553
4/28/201594.7494.7794.0294.425,065,914
4/27/201595.1795.2794.4694.495,348,543
4/24/201595.7195.7194.5195.175,381,728
4/23/201596.6797.4495.4595.737,827,702
4/22/201597.2597.6496.6897.285,293,609
4/21/201597.2097.5696.5496.784,184,255
4/20/201596.2696.9496.2496.504,468,687
4/17/201595.8496.1295.3695.814,991,649
4/16/201596.5396.9296.2196.453,699,019
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!