$103.24 +0.88 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 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
4/13/201265.3565.5065.0665.067,412,558
4/12/201265.0665.5064.6465.385,843,009
4/11/201265.1865.4264.9665.155,376,899
4/10/201265.1965.3564.7964.855,715,689
4/9/201265.6365.6965.2565.354,526,127
4/5/201266.0466.2165.7066.155,755,735
4/4/201266.2366.5266.1466.344,556,444
4/3/201266.5866.8266.3366.565,108,372
4/2/201266.2666.7566.2166.745,203,789
3/30/201266.2866.5066.0466.355,949,428
3/29/201265.8566.0265.5366.026,320,653
3/28/201265.9566.0365.6065.935,833,208
3/27/201265.8566.1965.6166.015,274,704
3/26/201265.4765.8065.4565.785,211,754
3/23/201265.4565.7665.2865.305,355,959
3/22/201265.1465.5665.0365.395,149,078
3/21/201265.2865.5865.0565.366,555,490
3/20/201264.4065.5664.3365.287,676,397
3/19/201264.3264.8864.2764.736,555,892
3/16/201264.2364.5064.1864.478,870,444
3/15/201264.0064.3463.8064.174,734,493
3/14/201264.2064.6363.9564.066,930,141
3/13/201264.3164.5764.1164.347,441,730
3/12/201263.3164.0563.0163.948,098,085
3/9/201262.9663.3262.9063.154,096,019
3/8/201262.9063.1262.7362.954,398,230
3/7/201262.3362.7462.1562.627,508,930
3/6/201262.3562.8262.2262.287,232,608
3/5/201262.5062.9862.4362.795,646,606
3/2/201262.5462.6862.4062.526,011,940
3/1/201263.0563.0562.4462.557,661,441
2/29/201262.9063.1362.8162.947,014,283
2/28/201263.5363.6963.0363.326,412,488
2/27/201263.1863.7563.0563.3225,484,022
2/24/201263.1563.5263.1563.3116,088,911
2/23/201263.1863.2462.8363.1319,032,292
2/22/201263.1663.2963.0063.105,508,623
2/21/201263.0563.3962.9763.146,582,140
2/17/201262.5762.7662.3362.6814,646,596
2/16/201263.2063.3062.7362.7311,455,811
2/15/201263.3463.6062.9263.079,099,696
2/14/201263.5263.9863.2963.5212,623,342
2/13/201264.0164.1963.3863.699,295,898
2/10/201264.1264.1963.6363.9510,702,487
2/9/201264.8664.9063.8164.2725,593,261
2/8/201266.8266.9266.4866.746,022,833
2/7/201266.2766.9866.1466.765,597,793
2/6/201266.4266.7666.1366.524,917,693
2/3/201266.8866.9066.3066.666,295,242
2/2/201266.6066.7066.2066.405,124,183
2/1/201265.9966.5065.8666.386,351,158
1/31/201265.5065.6965.2865.675,834,582
1/30/201265.6065.6065.1665.415,712,847
1/27/201266.2566.4265.6765.815,832,421
1/26/201266.6266.9666.3566.525,345,900
1/25/201265.8866.8065.6766.705,133,276
1/24/201265.9666.3265.9466.204,148,901
1/23/201265.9266.1565.3966.105,550,936
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center