$94.28 +0.56 (%) PepsiCo Inc - NYSE

Dec. 18, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
3/15/201065.6966.2665.4066.1510,468,200
3/12/201064.9265.2564.6865.106,896,300
3/11/201064.2065.0063.9064.977,536,800
3/10/201064.3064.5964.0164.436,449,900
3/9/201063.8864.6563.8064.367,655,300
3/8/201064.2764.4663.8064.155,086,200
3/5/201064.3064.4863.9164.378,448,500
3/4/201064.4364.5063.9664.117,831,000
3/3/201063.8264.2763.8063.988,487,000
3/2/201063.6164.0063.4263.809,527,600
3/1/201062.6563.5862.4763.439,011,800
2/26/201062.5062.5961.9162.4714,786,300
2/25/201061.5162.3461.0262.308,074,500
2/24/201061.9862.1661.5862.086,888,000
2/23/201062.2262.4861.7061.785,159,300
2/22/201062.6962.8762.1062.414,709,400
2/19/201062.3262.9161.9862.666,416,600
2/18/201061.9762.7261.9762.536,942,800
2/17/201061.4862.2061.2562.116,703,400
2/16/201061.0361.4560.5061.316,930,700
2/12/201061.0661.2260.4960.928,566,900
2/11/201060.8761.7060.5061.1914,391,000
2/10/201059.9660.6759.5160.3810,917,600
2/9/201059.2960.4859.2960.057,941,500
2/8/201059.6059.6658.7558.967,047,600
2/5/201059.5159.7958.9559.517,347,700
2/4/201060.8360.9359.6259.646,921,300
2/3/201060.9261.4060.5661.294,862,900
2/2/201060.6861.2860.3461.156,296,600
2/1/201059.9360.7559.5260.707,300,600
1/29/201059.8460.3659.1259.628,127,700
1/28/201060.3060.5059.5059.749,289,100
1/27/201060.0560.3959.6060.296,145,800
1/26/201060.1060.5359.8260.255,001,600
1/25/201060.7060.7060.0860.234,903,900
1/22/201060.7561.2460.3160.397,228,900
1/21/201062.0162.1660.7460.947,122,200
1/20/201062.0962.1561.4461.955,605,900
1/19/201062.2362.4161.9762.335,615,700
1/15/201062.6162.9161.8262.298,346,900
1/14/201062.0262.9261.7662.807,211,500
1/13/201061.4162.3461.4162.057,380,100
1/12/201060.5261.6860.5061.559,081,800
1/11/201060.6860.8160.1060.706,461,100
1/8/201060.7660.8260.2760.778,674,600
1/7/201061.3561.3860.5360.9710,792,800
1/6/201061.9962.4761.2361.369,999,100
1/5/201061.0062.1060.9061.988,886,800
1/4/201061.1961.5260.6461.246,585,800
12/31/200961.2561.4460.7660.803,316,200
12/30/200961.0061.4560.8761.313,779,300
12/29/200961.2961.5961.1061.103,787,300
12/28/200961.1961.2560.8761.164,364,100
12/24/200960.6660.9660.4060.961,502,800
12/23/200960.8760.8760.2560.683,828,900
12/22/200960.5760.7960.2560.636,025,900
12/21/200959.7260.7359.6060.487,973,100
12/18/200959.9259.9258.7759.4818,604,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center