$104.20 +0.64 (%) PepsiCo Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
7/26/201164.6564.6564.0164.0712,526,637
7/25/201165.2065.3864.2764.3714,148,698
7/22/201166.1866.2565.2465.7610,479,303
7/21/201167.3167.3164.7966.1726,304,892
7/20/201168.8668.8768.2868.495,706,932
7/19/201168.0968.7367.7568.546,550,283
7/18/201168.6168.6167.3868.006,164,956
7/15/201168.5368.5368.0068.536,760,126
7/14/201168.7469.0868.4468.604,459,993
7/13/201169.3869.4768.6368.894,955,441
7/12/201169.2069.5468.8669.015,376,509
7/11/201169.3469.4868.9269.305,248,767
7/8/201170.0170.3969.4769.936,016,318
7/7/201170.4970.7570.2570.525,694,923
7/6/201169.8070.2169.7570.175,989,548
7/5/201169.8770.4569.6669.777,317,746
7/1/201170.0870.2869.6170.196,466,936
6/30/201170.1370.4969.9270.435,282,235
6/29/201169.7770.2669.7569.965,512,145
6/28/201169.3769.7869.1869.625,162,729
6/27/201168.5369.3368.5369.057,454,666
6/24/201167.9868.6667.9568.4514,860,366
6/23/201168.2768.5567.4667.988,321,064
6/22/201168.9369.1568.7568.785,434,014
6/21/201169.2869.3468.8068.935,653,807
6/20/201168.6369.2668.6368.985,061,137
6/17/201169.3069.4968.5668.727,581,518
6/16/201168.5469.2968.5368.896,250,442
6/15/201169.1669.5767.7668.487,751,179
6/14/201169.4769.7869.2569.574,832,032
6/13/201168.7469.3268.6269.064,796,363
6/10/201169.3069.4268.5868.696,987,142
6/9/201168.9769.9568.7569.516,046,917
6/8/201168.7269.0068.4168.845,477,045
6/7/201169.2069.3068.8468.937,381,730
6/6/201169.0369.4568.7868.894,924,612
6/3/201168.9769.3568.7168.975,721,319
6/2/201170.2670.3969.3269.516,139,795
6/1/201170.5870.8770.2870.297,754,385
5/31/201170.7271.1270.6171.126,547,340
5/27/201170.6171.0370.2870.404,358,339
5/26/201170.3470.5969.8570.425,901,922
5/25/201170.6270.8770.2470.455,955,961
5/24/201171.0971.2270.6670.985,267,594
5/23/201170.9271.3470.7871.045,549,221
5/20/201171.6771.8471.2271.305,920,647
5/19/201171.3471.8971.1771.785,168,037
5/18/201170.9871.3370.7571.275,560,256
5/17/201170.4471.4670.3271.116,459,714
5/16/201170.4171.0970.3070.725,934,557
5/13/201170.7071.2770.2270.567,503,434
5/12/201170.3371.0569.9670.966,338,985
5/11/201169.8570.7869.8070.206,169,094
5/10/201169.8170.1269.8170.036,124,296
5/9/201169.6469.9869.4869.825,755,538
5/6/201169.6569.9569.1869.276,803,266
5/5/201169.4069.6968.4668.837,649,599
5/4/201169.5469.9369.3069.838,133,801
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center