$95.95 +0.32 (%) PepsiCo Inc - NYSE

Mar. 27, 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
3/27/201595.2896.1695.1895.954,245,575
3/26/201595.2595.9894.7995.635,077,708
3/25/201596.4396.4495.2395.264,965,558
3/24/201596.7197.1695.8195.867,118,581
3/23/201595.4796.1295.3495.854,739,420
3/20/201594.2095.4894.1095.348,810,365
3/19/201594.4394.5893.7094.104,386,405
3/18/201593.9995.0592.2494.647,692,072
3/17/201594.9495.2994.0694.134,507,415
3/16/201594.5695.5394.4895.454,687,405
3/13/201594.8995.5993.9494.324,703,849
3/12/201593.9695.7693.8495.714,454,966
3/11/201594.4694.6393.4593.634,637,261
3/10/201595.3895.6094.4394.435,390,258
3/9/201596.0096.5095.9796.044,810,515
3/6/201597.0097.1595.9496.176,466,070
3/5/201597.7097.8397.2197.233,537,435
3/4/201597.7297.8597.1297.363,885,236
3/3/201598.8298.9598.1298.404,148,507
3/2/201598.9099.3098.7399.003,613,572
2/27/201599.2299.3798.9798.986,461,717
2/26/201599.1599.3698.9899.075,721,960
2/25/201599.6899.8298.9199.503,366,098
2/24/201599.4599.9799.1499.583,389,854
2/23/201599.1699.4898.7499.453,075,845
2/20/201598.2299.0797.8399.063,946,209
2/19/201599.3099.6098.5398.724,186,264
2/18/201598.2499.4998.1699.333,472,486
2/17/201598.4598.7198.0098.365,877,815
2/13/2015100.15100.1598.9499.135,642,975
2/12/2015100.05100.5099.38100.279,062,289
2/11/2015100.05100.7699.20100.409,736,400
2/10/201596.7398.1096.3897.996,797,404
2/9/201596.5896.9195.5995.974,217,118
2/6/201596.6897.0696.3596.714,629,236
2/5/201597.2397.2396.4196.614,466,206
2/4/201596.0397.2796.0396.605,064,710
2/3/201596.0296.5695.5896.205,090,350
2/2/201593.8695.4493.6095.336,889,501
1/30/201595.1195.3393.5693.787,741,531
1/29/201595.7296.4894.8796.034,600,274
1/28/201597.2197.7795.6695.726,280,100
1/27/201597.6598.0595.2596.727,365,306
1/26/201598.1998.9597.6798.694,298,681
1/23/201598.3698.9998.1098.534,857,695
1/22/201597.4899.0097.0498.907,620,426
1/21/201597.0298.2296.6097.405,031,061
1/20/201598.3398.3396.8397.517,029,455
1/16/201596.6697.4396.3497.294,404,358
1/15/201597.1497.3296.3896.674,424,008
1/14/201595.4696.8095.4696.675,127,849
1/13/201596.6797.4995.8296.355,373,499
1/12/201596.9597.3496.1996.424,192,739
1/9/201597.5597.6796.5996.824,061,535
1/8/201596.7497.9196.6897.487,131,624
1/7/201595.1396.2394.4395.746,526,279
1/6/201594.0894.6292.9493.026,194,995
1/5/201594.4595.0593.7293.736,440,954
1/2/201594.9395.3494.0594.443,554,777
12/31/201495.6795.9894.5494.563,727,376
12/30/201496.2196.7895.9295.962,134,434
12/29/201496.6297.1096.0296.732,453,829
12/26/201497.1297.5796.9797.051,492,689
12/24/201497.5097.8997.0597.091,608,616
12/23/201497.2497.5096.8697.363,072,368
12/22/201495.7996.6695.4796.623,622,999
12/19/201495.3096.2095.2195.447,678,724
12/18/201494.7195.4193.7495.368,122,804
12/17/201492.7994.1092.4393.726,196,519
12/16/201493.5494.9792.5392.596,962,762
12/15/201495.1395.7293.8694.144,555,217
12/12/201495.6696.7794.7194.743,938,216
12/11/201496.3097.0096.0196.294,784,694
12/10/201497.2397.6096.0796.183,972,303
12/9/201497.2297.7596.2197.133,459,737
12/8/201497.8798.1197.5097.784,233,782
12/5/201497.6297.9397.2097.765,308,199
12/4/201498.0498.2897.4097.754,590,476
12/3/201499.7099.7098.1898.324,943,770
12/2/201499.98100.5799.61100.393,888,040
12/1/201498.56100.1598.4999.673,658,517
11/28/201499.72100.7099.52100.102,504,268
11/26/201499.2599.6499.0199.352,685,579
11/25/201498.5199.1998.5098.933,640,863
11/24/201498.8899.2598.4998.684,540,688
11/21/201499.0399.1398.2498.895,259,803
11/20/201498.0198.6297.8798.063,727,138
11/19/201497.9498.4497.7598.413,396,799
11/18/201498.4298.5097.8697.943,908,644
11/17/201496.8598.5596.8598.423,745,202
11/14/201498.4998.5597.3697.724,335,384
11/13/201496.5398.9696.5398.546,257,928
11/12/201496.7097.3996.2297.163,247,530
11/11/201496.9697.3896.6496.703,263,623
11/10/201496.4096.9996.1696.973,345,479
11/7/201496.8196.8195.5096.805,273,399
11/6/201496.9697.2096.5196.814,198,532
11/5/201497.5297.8696.3796.893,804,096
11/4/201496.1496.8495.9996.733,944,484
11/3/201495.9496.4395.6195.834,328,966
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center