$96.26 -0.94 (%) PepsiCo Inc - NYSE

May. 22, 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
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
4/15/201596.7497.3096.5096.633,508,685
4/14/201595.6796.8095.3996.494,501,659
4/13/201596.0196.2895.4895.533,772,868
4/10/201596.2896.5296.1596.202,704,870
4/9/201595.8396.6395.6496.353,488,127
4/8/201596.1096.6095.6996.033,879,114
4/7/201596.6796.8796.1996.213,376,583
4/6/201595.5397.0995.5396.484,861,823
4/2/201594.7895.9394.7895.693,586,201
4/1/201595.1695.2894.1795.094,241,245
3/31/201596.2296.5995.6295.624,397,584
3/30/201596.2896.6895.5596.525,021,247
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center