$95.17 -0.56 (%) PepsiCo Inc - NYSE

Apr. 24, 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
7/19/201062.3962.5262.0062.055,969,300
7/16/201063.0563.5362.2462.459,510,100
7/15/201063.5863.7162.9963.168,124,000
7/14/201063.2363.7063.0663.565,687,400
7/13/201064.2564.2663.3563.437,312,200
7/12/201063.2563.7563.0563.744,205,300
7/9/201064.0364.1163.3063.505,020,400
7/8/201063.2164.0062.9164.006,660,700
7/7/201061.6063.0861.2762.937,296,200
7/6/201061.7461.8960.9561.646,950,000
7/2/201061.5462.1561.3861.535,988,200
7/1/201061.1361.6660.3261.5210,852,800
6/30/201061.2861.7360.5060.958,760,600
6/29/201061.4661.7760.8961.239,054,900
6/28/201061.1262.1761.0061.968,532,300
6/25/201062.4962.4960.7760.7722,935,600
6/24/201062.3762.9962.2562.406,185,400
6/23/201063.2263.2262.3162.736,516,800
6/22/201064.0364.2563.1863.305,979,000
6/21/201064.5464.7963.7464.025,158,700
6/18/201064.6164.6764.0364.088,948,000
6/17/201063.9664.5663.7564.495,179,800
6/16/201063.7964.0563.5663.915,959,900
6/15/201063.8864.2963.8464.246,249,000
6/14/201063.9064.2363.2463.854,941,700
6/11/201063.5063.5662.9463.565,466,000
6/10/201063.0363.9063.0363.846,568,000
6/9/201062.8663.0762.3362.497,062,700
6/8/201061.4462.8061.4062.657,538,200
6/7/201061.3762.5661.2961.737,695,100
6/4/201062.4662.4661.2961.4410,309,700
6/3/201063.5063.6563.0063.376,448,300
6/2/201062.6063.4661.8363.4610,023,900
6/1/201062.6663.5961.9062.767,180,000
5/28/201062.9263.4662.7362.897,546,900
5/27/201061.9762.9361.5262.909,428,300
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center