$103.57 +1.42 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/2016102.23104.05102.04103.575,040,175
12/8/2016102.14102.61102.00102.153,993,919
12/7/2016101.16102.93101.16102.814,873,413
12/6/2016101.08101.61100.81101.554,828,363
12/5/2016100.62100.91100.12100.713,961,810
12/2/201699.40100.6499.40100.604,594,602
12/1/201699.89100.0598.5099.037,123,022
11/30/2016101.51101.92100.10100.108,123,491
11/29/2016102.79103.05102.30102.543,886,799
11/28/2016102.27103.25101.90102.795,556,921
11/25/2016102.00102.91101.74102.173,644,945
11/23/2016102.52102.89101.46101.534,676,147
11/22/2016102.53103.00102.44102.894,540,334
11/21/2016101.48102.32101.48102.263,870,820
11/18/2016101.40101.80101.18101.314,919,150
11/17/2016101.81101.93101.18101.624,212,625
11/16/2016102.36102.90101.47101.713,962,938
11/15/2016101.40102.05100.82101.855,672,335
11/14/2016102.86103.34100.45101.397,248,755
11/11/2016103.00103.77102.57103.195,888,361
11/10/2016106.89106.89102.40103.259,095,738
11/9/2016106.45107.35105.00107.256,515,814
11/8/2016106.97108.93106.97108.724,670,991
11/7/2016106.66107.20106.38106.965,469,105
11/4/2016106.56106.97105.81105.812,897,631
11/3/2016107.07107.14106.52106.633,447,667
11/2/2016106.68107.44106.61106.713,679,154
11/1/2016107.14107.30106.12106.714,289,551
10/31/2016107.03107.43106.92107.203,141,704
10/28/2016106.90107.53106.52107.073,378,934
10/27/2016107.28107.54106.30106.634,205,262
10/26/2016107.49107.95106.95107.073,440,700
10/25/2016107.39107.63106.81107.233,756,272
10/24/2016106.12107.90106.12107.315,125,955
10/21/2016106.01106.01105.27105.623,615,418
10/20/2016106.11106.32105.58105.873,751,570
10/19/2016106.81107.01106.08106.264,330,607
10/18/2016107.45108.18106.94106.953,850,027
10/17/2016106.83107.07106.56106.854,104,370
10/14/2016106.07107.06105.78106.834,788,606
10/13/2016105.85106.17105.29105.923,582,563
10/12/2016105.87106.16105.50106.083,419,758
10/11/2016106.12106.21105.00105.573,814,397
10/10/2016106.45106.62105.82106.223,119,298
10/7/2016106.76106.92105.65105.994,398,433
10/6/2016105.73106.53105.46106.404,886,045
10/5/2016107.24107.49105.69106.016,297,044
10/4/2016108.31108.37106.58107.105,830,099
10/3/2016108.77108.83107.47108.254,566,043
9/30/2016108.37109.24108.37108.777,173,287
9/29/2016109.50109.71107.71107.767,249,093
9/28/2016107.91107.91106.86107.385,030,492
9/27/2016107.37107.87106.73107.493,779,284
9/26/2016107.24107.38106.87107.034,440,402
9/23/2016107.68107.99107.04107.343,235,889
9/22/2016107.49107.94107.31107.823,869,355
9/21/2016106.16107.37105.88107.133,913,862
9/20/2016106.10106.71105.96106.303,561,663
9/19/2016105.21106.12104.92105.673,439,311
9/16/2016105.00105.50104.58105.284,934,066
9/15/2016104.95105.72104.70105.483,900,202
9/14/2016104.82105.64104.60105.054,007,846
9/13/2016105.94105.95104.29104.594,597,676
9/12/2016104.30106.22104.30106.024,569,372
9/9/2016106.02106.19104.05104.056,134,504
9/8/2016107.10107.34106.49106.883,491,416
9/7/2016107.76107.97106.78107.213,260,537
9/6/2016107.79108.12107.40107.922,913,270
9/2/2016107.58108.25107.50107.873,671,199
9/1/2016106.46107.34106.29107.293,799,038
8/31/2016106.34106.88106.26106.753,994,995
8/30/2016107.92108.06107.03107.213,708,131
8/29/2016107.50108.01107.40107.992,576,351
8/26/2016107.92108.50107.33107.452,868,894
8/25/2016108.09108.38107.79107.882,129,472
8/24/2016107.82108.29107.55108.113,422,589
8/23/2016108.25108.55107.70107.882,473,044
8/22/2016108.08108.21107.77107.962,304,593
8/19/2016108.04108.26107.54108.172,846,585
8/18/2016108.41108.82108.20108.282,372,997
8/17/2016107.95108.53107.60108.472,963,855
8/16/2016108.25108.69107.91108.002,677,205
8/15/2016108.71108.99108.64108.722,357,829
8/12/2016108.64108.94108.37108.592,563,420
8/11/2016109.01109.18108.45108.482,786,795
8/10/2016108.45108.96108.45108.822,189,898
8/9/2016108.25108.75108.06108.282,378,294
8/8/2016108.42108.62107.67108.143,304,241
8/5/2016108.74109.36108.37108.663,189,398
8/4/2016108.17108.55107.98108.423,226,924
8/3/2016108.93108.98107.68108.043,691,873
8/2/2016109.25109.25108.28108.723,431,600
8/1/2016108.72109.09108.34108.933,880,700
7/29/2016108.26109.11108.12108.923,995,291
7/28/2016107.55108.38107.17108.133,446,464
7/27/2016108.04108.04106.69107.484,724,206
7/26/2016109.00109.23108.03108.203,386,081
7/25/2016109.24109.28108.38109.023,053,106
7/22/2016108.78109.41108.78109.192,693,784
7/21/2016108.71108.87108.11108.582,806,940
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center