$98.69 +0.16 (%) PepsiCo Inc - NYSE

Jan. 26, 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
4/20/201066.1766.4065.7265.906,780,800
4/19/201066.0866.3965.7066.126,354,500
4/16/201066.0166.6565.9666.147,375,400
4/15/201065.9766.5065.8066.275,968,500
4/14/201066.2066.3065.8366.295,202,200
4/13/201066.1666.5066.0266.395,190,700
4/12/201066.3566.6766.2666.325,073,900
4/9/201065.9366.4365.8666.364,757,600
4/8/201065.7566.1965.6265.976,649,200
4/7/201066.3966.5265.7565.998,204,100
4/6/201065.7966.6365.7966.396,734,600
4/5/201066.6866.6865.8365.986,732,600
4/1/201066.3266.6866.2566.685,074,000
3/31/201066.6866.7166.0666.168,123,800
3/30/201066.5267.0066.3666.775,733,700
3/29/201066.6166.8766.3066.556,825,500
3/26/201066.6466.8166.3466.595,313,300
3/25/201066.3767.0066.3566.556,246,700
3/24/201066.6267.0066.2566.267,661,300
3/23/201066.3967.0066.2466.866,413,300
3/22/201066.4366.5666.1566.316,762,900
3/19/201066.9666.9866.2666.5610,947,400
3/18/201066.5766.7366.1666.526,962,500
3/17/201066.1566.5866.0266.576,922,300
3/16/201066.2566.3065.8366.077,474,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center