$97.45 +1.10 (%) PepsiCo Inc - NYSE

Aug. 3, 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
10/22/201065.2465.5064.8565.015,043,324
10/21/201065.0265.4764.8265.188,670,538
10/20/201065.7065.8264.8764.9711,574,362
10/19/201066.0666.2264.9565.418,357,618
10/18/201066.8267.0266.4866.504,823,359
10/15/201066.8967.0066.4666.686,274,379
10/14/201066.4566.8466.4566.646,166,518
10/13/201066.3166.8066.2066.405,993,789
10/12/201065.2966.4765.0066.087,811,686
10/11/201065.7465.7665.3065.525,284,271
10/8/201066.1366.1565.2765.758,811,474
10/7/201066.6066.7065.1866.1020,029,426
10/6/201067.5568.1167.4068.117,205,912
10/5/201067.0367.8266.9167.767,248,502
10/4/201066.9966.9966.5266.874,894,831
10/1/201066.7667.0066.2867.005,398,700
9/30/201066.9567.3166.2566.447,003,534
9/29/201066.5467.0066.2366.755,555,862
9/28/201066.3566.9165.8166.785,306,036
9/27/201066.0766.7666.0666.375,230,657
9/24/201066.1066.4165.8366.136,368,099
9/23/201066.1966.1965.6665.795,877,770
9/22/201066.6366.9066.3166.665,225,761
9/21/201066.9166.9165.9366.467,456,692
9/20/201066.2666.9866.0566.895,060,145
9/17/201066.7666.9066.1066.127,910,149
9/16/201066.4066.6666.1766.614,175,886
9/15/201065.8366.5465.7666.504,744,979
9/14/201066.1766.3665.9365.984,146,560
9/13/201066.4566.5265.8566.254,470,730
9/10/201066.1566.5065.8666.414,234,720
9/9/201065.9066.2165.4266.105,836,503
9/8/201065.4465.7065.2665.434,319,913
9/7/201065.1066.0165.1065.485,285,458
9/3/201065.1165.7165.1165.575,864,799
9/2/201064.9765.3164.5264.974,158,547
9/1/201064.5265.0564.5264.896,386,016
8/31/201063.4964.3363.1864.186,624,700
8/30/201064.0964.4363.6063.603,698,700
8/27/201064.2064.4763.3864.125,227,600
8/26/201064.8264.8263.8564.134,606,600
8/25/201064.3764.8464.2064.575,323,300
8/24/201064.5065.2464.2164.785,442,900
8/23/201065.1465.4064.7864.823,263,800
8/20/201064.3065.2864.3064.805,654,900
8/19/201065.5065.5264.2664.664,549,600
8/18/201065.6665.8465.2565.523,857,800
8/17/201065.6866.0065.2265.554,358,700
8/16/201065.3065.5064.8065.433,565,400
8/13/201065.0765.7164.8665.564,517,600
8/12/201064.9165.3564.7865.184,925,400
8/11/201065.9866.0765.4565.455,544,500
8/10/201066.0566.8366.0066.537,413,100
8/9/201066.0066.6065.9366.425,492,600
8/6/201065.1365.9765.1365.905,500,600
8/5/201065.6865.8765.0665.585,144,100
8/4/201065.7266.3565.3766.176,665,100
8/3/201065.1165.9265.0065.775,577,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!