$95.44 +0.08 (%) PepsiCo Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201496.4196.7495.5896.175,259,362
10/30/201494.4596.1094.1595.653,567,175
10/29/201495.5095.5094.0794.693,274,336
10/28/201494.6995.2694.3095.263,372,697
10/27/201494.4895.2494.3194.623,135,454
10/24/201493.7694.7993.5594.604,005,843
10/23/201494.9495.3293.5093.765,804,955
10/22/201493.8595.0293.6494.465,148,215
10/21/201493.2693.9692.1793.736,982,230
10/20/201491.6693.7291.5993.556,888,587
10/17/201491.0992.0090.5591.516,260,164
10/16/201490.2791.0389.8290.797,228,023
10/15/201491.8492.5690.7691.778,584,059
10/14/201494.4694.5292.5993.015,869,007
10/13/201494.7195.4593.8393.945,195,322
10/10/201493.6695.9093.6694.658,354,627
10/9/201495.3596.2293.5693.579,094,388
10/8/201492.9593.9492.7693.945,716,725
10/7/201493.2993.5492.9093.106,799,862
10/6/201493.5093.6592.7993.373,733,095
10/3/201493.0193.5392.6593.504,084,603
10/2/201492.8192.9292.3392.583,513,750
10/1/201492.6793.2292.4292.654,842,772
9/30/201492.9593.4392.9293.094,220,143
9/29/201492.5193.3992.5193.152,973,610
9/26/201492.5093.3392.4493.133,536,266
9/25/201493.4093.4392.4892.674,372,360
9/24/201493.1194.0493.0893.504,227,262
9/23/201493.5593.5892.8492.933,390,277
9/22/201493.4293.7893.2993.583,790,579
9/19/201493.8694.2193.4293.796,259,505
9/18/201492.9793.5092.7093.374,757,606
9/17/201492.6793.3192.0592.854,997,193
9/16/201491.1493.0990.9592.575,155,350
9/15/201491.0791.3190.7891.203,770,687
9/12/201491.6091.8090.5890.873,592,146
9/11/201491.6991.9591.4891.653,670,636
9/10/201491.6791.9291.5391.793,720,513
9/9/201491.5091.7991.3091.423,259,229
9/8/201491.4892.2591.3991.863,534,335
9/5/201491.8591.8591.3991.753,148,099
9/4/201492.9593.1591.7791.854,466,829
9/3/201492.4092.7691.8192.754,929,578
9/2/201492.6293.1492.3892.485,130,407
8/29/201492.7392.9192.0192.493,657,709
8/28/201492.0992.7091.8192.583,234,333
8/27/201492.7292.7292.0692.232,960,141
8/26/201493.2193.5192.5692.603,143,383
8/25/201492.5893.4592.5893.195,031,798
8/22/201492.2792.5991.6091.603,870,060
8/21/201492.5793.1992.0192.054,060,284
8/20/201491.8292.4491.5292.235,712,862
8/19/201492.2292.3691.7891.863,086,283
8/18/201492.2092.5292.0092.152,974,723
8/15/201492.1092.7591.2991.853,844,615
8/14/201491.8292.0891.4691.793,624,934
8/13/201491.5691.8791.0891.743,690,310
8/12/201491.4691.8991.0291.212,776,040
8/11/201491.1091.8690.7091.795,232,022
8/8/201489.9090.3589.5190.294,739,884
8/7/201490.7990.8589.5489.904,625,657
8/6/201488.4390.7688.4390.516,595,135
8/5/201489.3889.6888.8989.207,678,773
8/4/201488.3389.7288.1389.696,488,915
8/1/201487.7188.9387.4688.113,987,703
7/31/201488.2488.9188.0788.104,825,931
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center