$107.40 -0.09 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
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
7/20/2016109.86109.91108.68108.923,021,759
7/19/2016108.86109.56108.71109.533,987,524
7/18/2016109.66109.70108.84109.213,688,714
7/15/2016109.77110.49108.97109.665,230,580
7/14/2016109.83110.94109.76109.964,834,268
7/13/2016109.07110.06108.89109.915,232,139
7/12/2016108.42109.11108.37108.794,181,000
7/11/2016108.16109.13107.77108.916,446,579
7/8/2016108.04108.50107.32108.276,052,753
7/7/2016108.53109.00107.07107.499,912,764
7/6/2016106.59106.73105.63105.926,126,516
7/5/2016105.67106.98105.63106.425,365,187
7/1/2016106.23106.40105.38105.634,115,652
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center