$97.23 -0.13 (%) PepsiCo Inc - NYSE

Mar. 5, 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
5/26/201063.0663.0661.0461.2315,153,900
5/25/201061.9362.9261.6562.899,156,800
5/24/201063.0964.0162.6063.326,334,500
5/21/201063.2163.6462.1463.5814,586,300
5/20/201065.2365.2363.8663.8611,588,600
5/19/201066.3066.3865.5066.047,867,700
5/18/201066.9267.3066.4066.537,238,300
5/17/201066.1166.9666.0766.756,944,000
5/14/201066.4166.6065.7766.079,731,700
5/13/201067.0267.0866.4666.487,800,600
5/12/201067.2467.6166.8166.9413,170,500
5/11/201066.1667.0066.0266.557,241,100
5/10/201065.8066.4965.6666.4110,833,800
5/7/201064.4665.0463.6664.5713,221,500
5/6/201065.1666.2061.9164.7014,046,700
5/5/201065.1065.9565.0265.207,614,400
5/4/201065.3065.9865.0565.438,383,500
5/3/201065.2866.0064.8965.695,807,800
4/30/201065.3365.9865.1865.228,274,100
4/29/201064.9565.5064.8365.207,713,900
4/28/201064.2864.8263.6064.7510,229,500
4/27/201064.9365.2064.0764.238,615,200
4/26/201064.8465.4464.6165.028,096,800
4/23/201064.8564.8564.1764.719,008,900
4/22/201065.7565.7964.5064.769,689,800
4/21/201065.8266.3165.6165.986,534,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center