$97.62 -0.66 (%) PepsiCo Inc - NYSE

Feb. 10, 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
5/3/201168.8869.5968.8869.596,108,862
5/2/201169.2469.4868.8969.316,238,672
4/29/201169.6269.9468.6568.898,037,545
4/28/201167.9369.9267.8769.7212,757,723
4/27/201167.7368.2567.6667.935,940,876
4/26/201166.8967.8566.8567.716,561,899
4/25/201167.1567.2766.8467.034,197,928
4/21/201167.5367.5367.0567.413,883,584
4/20/201167.2667.4966.9867.334,289,050
4/19/201167.2567.2566.5066.814,975,665
4/18/201166.7367.3366.4467.155,673,356
4/15/201166.6967.1466.4467.115,399,390
4/14/201166.3466.8766.1266.704,209,284
4/13/201166.5866.8366.3266.454,209,685
4/12/201165.7866.7165.5666.577,503,862
4/11/201165.7166.3565.6766.044,385,734
4/8/201165.7666.0065.3565.734,078,977
4/7/201165.5966.0465.5565.926,121,917
4/6/201165.5165.8865.5165.753,817,272
4/5/201164.9965.6964.9265.585,774,212
4/4/201164.9365.1264.8665.094,216,907
4/1/201164.8765.4264.4765.226,355,952
3/31/201165.0965.2364.3564.417,412,999
3/30/201164.6065.3364.4365.055,803,562
3/29/201164.4164.6164.0364.165,174,949
3/28/201164.0264.7663.9864.344,972,122
3/25/201164.1964.4763.9563.985,051,465
3/24/201164.3664.4864.1764.204,151,221
3/23/201163.9564.3663.7564.203,909,822
3/22/201164.0264.0563.8363.945,043,131
3/21/201163.8564.3063.5064.106,526,658
3/18/201163.4963.6162.9063.248,443,861
3/17/201162.9163.2662.5663.086,758,160
3/16/201162.8962.9262.0562.318,404,427
3/15/201163.4463.6462.7063.018,736,519
3/14/201164.2664.4363.5964.145,892,374
3/11/201164.6164.8964.3364.656,876,964
3/10/201164.3464.8664.1264.438,661,022
3/9/201163.7064.8363.5664.657,738,499
3/8/201163.3163.9063.3163.797,526,484
3/7/201163.4363.5963.2063.477,022,477
3/4/201163.7863.8763.0363.407,664,508
3/3/201163.1963.9863.0063.758,449,765
3/2/201162.9562.9962.5462.947,061,802
3/1/201163.6963.9563.1963.218,088,162
2/28/201163.7863.9663.3763.428,024,956
2/25/201162.9963.8962.8963.606,523,367
2/24/201162.8563.2062.7163.039,122,214
2/23/201163.2063.7762.9062.939,527,479
2/22/201162.6663.5362.5763.159,638,442
2/18/201164.5164.5163.2063.4114,023,816
2/17/201163.2864.7163.2264.7010,851,190
2/16/201164.0964.4863.8463.968,047,616
2/15/201163.2964.4563.0664.359,487,828
2/14/201163.9664.3363.1763.349,115,890
2/11/201162.6264.0262.5663.879,020,281
2/10/201163.4864.1962.9463.3615,761,308
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center