PepsiCo Inc $90.97

down -0.58


28/7/2014 04:00 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
7/25/201491.9892.1591.2991.552,925,074
7/24/201491.6292.3491.3691.915,614,738
7/23/201491.2693.0990.7690.8210,958,209
7/22/201489.6189.6489.0189.175,304,613
7/21/201489.6290.1489.3889.913,024,119
7/18/201490.1390.2889.6990.095,273,225
7/17/201490.1590.6789.9789.992,823,794
7/16/201490.6390.8890.0690.505,125,287
7/15/201490.3190.9590.1890.343,959,381
7/14/201490.2091.3990.0791.084,500,210
7/11/201489.9390.2189.4589.853,655,304
7/10/201489.2390.2289.1590.103,145,616
7/9/201489.9090.1089.6289.772,603,283
7/8/201490.0690.0889.4889.733,133,783
7/7/201489.6189.9489.4889.862,534,638
7/3/201489.9090.1489.5390.022,216,760
7/2/201489.2989.6989.0189.672,829,646
7/1/201489.1289.2888.8389.133,540,986
6/30/201488.4689.5088.3589.344,473,412
6/27/201488.4488.9288.3688.763,646,143
6/26/201489.0989.1487.9988.613,539,347
6/25/201487.9888.7287.9088.583,965,262
6/24/201488.2388.5787.8488.054,309,683
6/23/201489.2089.2687.7488.394,187,739
6/20/201490.1490.2489.1089.105,702,448
6/19/201488.9690.1088.9290.105,380,438
6/18/201487.3488.9787.1188.905,314,413
6/17/201487.6587.9787.0787.283,393,090
6/16/201486.8787.7486.7187.553,894,528
6/13/201487.1587.3686.8287.193,047,461
6/12/201487.5987.7186.9587.223,856,222
6/11/201488.1588.5087.7487.783,747,601
6/10/201487.8488.7287.6788.423,420,577
6/9/201487.8288.3387.8288.002,284,090
6/6/201487.8688.0787.5387.913,675,394
6/5/201487.7987.9287.2287.762,937,780
6/4/201487.5288.0587.3487.433,872,433
6/3/201487.4488.2487.3188.225,174,666
6/2/201488.1288.3987.7687.872,876,121
5/30/201487.6188.4887.4188.335,181,053
5/29/201486.9987.8486.8887.734,647,284
5/28/201486.3587.1686.3487.074,031,007
5/27/201485.8186.6385.6586.534,403,590
5/23/201485.3686.0585.3685.832,750,733
5/22/201486.0686.1085.4085.582,970,589
5/21/201485.7886.1585.5386.102,647,076
5/20/201485.9686.2485.3685.654,510,187
5/19/201485.9486.2085.4586.104,201,543
5/16/201485.5986.6285.5786.543,672,615
5/15/201486.8486.9085.6985.743,877,132
5/14/201487.2487.4486.7886.842,726,366
5/13/201486.9587.4486.8187.232,259,404
5/12/201487.3287.6886.6386.933,218,644
5/9/201486.5787.2586.4287.173,330,116
5/8/201486.7987.0986.4286.663,507,934
5/7/201485.3187.1285.3186.805,500,617
5/6/201485.4985.9885.3285.373,141,190
5/5/201485.1786.0885.1485.912,990,077
5/2/201485.3585.8685.1085.523,437,979
5/1/201486.0086.1384.9585.573,848,907
4/30/201485.7386.0785.4385.894,387,510
4/29/201486.9386.9485.7685.764,869,119
4/28/201485.5487.0085.4586.825,978,549
4/25/201485.4685.7985.1185.253,749,360
4/24/201485.3885.6785.0085.523,749,740
4/23/201485.2785.7085.0685.414,805,297
4/22/201485.8385.8385.1485.144,483,316
4/21/201485.2185.9585.0185.914,889,839
4/17/201485.9085.9484.4985.5511,168,516
4/16/201484.4284.9884.3784.775,578,425
4/15/201483.9784.0483.5483.965,673,788
4/14/201483.5783.9183.0583.554,617,753
4/11/201481.9984.2281.9983.156,703,801
4/10/201483.8584.8283.6083.627,673,439
4/9/201483.4784.0083.2883.914,926,477
4/8/201483.9384.0083.1583.476,552,745
4/7/201482.3784.2382.3083.918,976,454
4/4/201483.1783.1882.5882.594,404,054
4/3/201482.9283.1082.6082.913,369,428
4/2/201482.8282.9582.4482.734,919,224
4/1/201483.0783.2782.7382.884,676,900
3/31/201483.7483.8083.1783.506,620,876
3/28/201482.7083.2182.7082.954,078,089
3/27/201482.8583.2182.5082.544,352,011
3/26/201482.5783.7482.4982.876,392,588
3/25/201481.9082.5081.9082.404,170,490
3/24/201482.3382.5781.5381.895,253,623
3/21/201482.2282.5781.5082.149,206,706
3/20/201481.3681.9181.2581.863,241,077
3/19/201481.9881.9981.1981.375,106,038
3/18/201482.0282.2281.5981.953,488,298
3/17/201481.4782.1481.2982.057,762,000
3/14/201481.7382.1980.8681.007,766,887
3/13/201482.2182.7181.6381.806,119,011
3/12/201482.2082.5581.8682.155,674,517
3/11/201481.8482.9881.7982.815,850,404
3/10/201481.5581.8381.2181.734,313,497
3/7/201481.5181.6381.0381.564,033,468
3/6/201481.1781.4480.9681.335,880,029
3/5/201480.3981.4780.3181.116,402,186
Trading Center