$98.49 +1.59 (%) PepsiCo Inc - NYSE

Feb. 12, 2016 | 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
2/12/201696.4098.5996.1598.495,110,612
2/11/201696.3997.9496.0996.905,898,506
2/10/201698.2198.7397.5297.624,505,507
2/9/201696.6998.7996.4498.284,994,217
2/8/201697.1497.8996.4097.524,729,515
2/5/201697.6497.7196.8097.325,574,838
2/4/201698.6898.9097.0097.395,211,987
2/3/201698.8799.0397.6098.725,146,009
2/2/201698.6598.6898.0098.213,809,923
2/1/201698.5399.4097.5299.033,648,146
1/29/201697.8799.3097.5899.307,340,638
1/28/201696.4397.9096.0897.455,169,860
1/27/201695.8997.2895.5695.945,795,056
1/26/201695.9197.2295.7796.323,735,241
1/25/201695.9296.8395.5395.944,407,002
1/22/201694.8896.2994.1295.856,946,648
1/21/201694.0494.6793.2594.476,076,291
1/20/201694.8595.4293.3093.777,558,088
1/19/201694.6696.1094.4695.776,828,880
1/15/201693.9594.5693.3093.938,229,403
1/14/201696.4097.0895.6695.816,592,519
1/13/201697.4797.9496.3596.505,161,474
1/12/201698.4198.4197.1497.625,185,802
1/11/201697.3497.9296.8797.445,637,969
1/8/201697.8398.6396.9497.214,853,544
1/7/201698.4698.9897.2197.575,439,987
1/6/201698.3899.7698.1299.485,483,415
1/5/201698.8199.8598.7199.454,894,143
1/4/201698.5699.0097.8098.776,688,983
12/31/2015100.53100.9199.8199.923,041,542
12/30/2015101.51101.54100.98101.152,333,020
12/29/2015101.11101.70100.77101.452,362,179
12/28/2015100.39100.79100.14100.684,017,675
12/24/2015100.51100.97100.11100.541,044,308
12/23/2015100.20100.76100.02100.642,929,641
12/22/201598.91100.0798.6399.803,882,125
12/21/201598.3998.6497.7798.623,089,100
12/18/201599.7599.7697.8897.906,926,834
12/17/2015101.00101.11100.17100.204,303,613
12/16/201599.84101.3399.65101.084,994,497
12/15/201598.5399.6798.2099.395,554,162
12/14/201598.0998.6296.8197.956,633,908
12/11/201597.9398.7997.5497.785,429,692
12/10/201599.3199.6098.4598.903,926,595
12/9/201599.53100.9698.9999.134,195,060
12/8/2015100.40100.8199.63100.173,385,218
12/7/2015101.03101.51100.12100.673,408,012
12/4/201599.20101.3798.54101.066,422,721
12/3/201599.6299.9998.7699.095,661,036
12/2/2015100.36100.3899.3699.484,361,649
12/1/2015100.11101.12100.11101.064,473,224
11/30/2015100.74100.97100.13100.166,083,316
11/27/2015100.09100.99100.09100.741,463,396
11/25/2015100.53100.94100.45100.502,906,408
11/24/2015100.33101.00100.00100.633,405,389
11/23/2015100.48101.69100.24100.854,603,992
11/20/2015101.52102.15100.00100.104,800,639
11/19/2015100.52101.37100.50100.933,496,007
11/18/201599.07100.3898.91100.274,074,169
11/17/201599.5499.8898.5698.833,446,515
11/16/201597.7599.6697.6599.563,446,744
11/13/201598.1998.9597.8198.044,001,011
11/12/201598.9099.3398.3498.373,892,758
11/11/201599.2899.9699.0999.433,151,467
11/10/201598.5099.2298.3898.833,367,819
11/9/201599.4899.6098.2398.883,959,872
11/6/2015100.07100.2999.1599.724,660,435
11/5/2015100.62100.94100.19100.612,834,071
11/4/2015100.89101.34100.40100.623,345,638
11/3/2015101.16101.2199.83100.924,174,940
11/2/2015102.14102.58101.10101.405,007,315
10/30/2015102.63103.24102.19102.195,425,837
10/29/2015102.09103.10101.90102.803,008,124
10/28/2015103.11103.20101.48102.745,164,815
10/27/2015102.13103.20102.01102.943,995,662
10/26/2015102.39102.81101.85102.543,770,693
10/23/2015103.32103.44101.93102.435,015,782
10/22/2015100.67103.38100.33103.085,934,810
10/21/201599.90100.9099.74100.254,338,410
10/20/201599.95100.3999.67100.273,613,624
10/19/201599.70100.2799.52100.184,902,868
10/16/201598.8599.8198.3099.705,550,814
10/15/201598.1198.4997.4398.285,763,932
10/14/201597.7798.2197.4197.494,238,421
10/13/201598.9699.1697.8997.925,989,430
10/12/201598.95100.1098.6999.144,581,271
10/9/201598.9099.6298.8199.475,607,006
10/8/201597.6099.0197.6098.974,683,345
10/7/201597.1998.9997.0898.526,655,855
10/6/201597.9698.0096.7397.077,094,334
10/5/201594.9195.9894.5995.815,700,192
10/2/201593.1794.2292.5394.165,163,745
10/1/201594.2094.5093.1393.855,061,773
9/30/201594.0694.4093.5394.305,873,622
9/29/201592.5593.3692.3193.045,632,221
9/28/201592.9793.6592.2092.474,659,235
9/25/201592.9494.1892.6793.474,897,162
9/24/201591.8992.8691.4592.474,064,034
9/23/201592.2792.7091.8692.403,402,041
9/22/201592.9993.0891.9592.374,547,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center