$100.60 +1.57 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 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
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
1/20/201266.0666.4165.5766.285,538,768
1/19/201265.1466.0564.9565.918,195,761
1/18/201264.6765.0864.5164.855,373,221
1/17/201264.7665.0964.6064.657,457,568
1/13/201264.4464.7264.3064.406,678,950
1/12/201265.1065.1864.4764.625,745,833
1/11/201265.0065.1764.1365.0110,470,135
1/10/201265.9866.0565.4765.664,996,061
1/9/201265.2665.8365.0165.735,859,512
1/6/201266.2766.2765.2965.396,532,905
1/5/201266.5866.6766.1266.224,909,019
1/4/201266.4166.8466.1266.746,043,062
1/3/201266.8667.1966.3666.405,348,798
12/30/201166.4266.6966.2466.352,632,830
12/29/201165.9766.8565.9666.542,840,292
12/28/201166.3866.5065.8465.913,179,743
12/27/201166.4766.7866.3266.382,543,955
12/23/201166.2866.6966.1266.572,625,656
12/22/201166.0366.4265.9266.043,537,142
12/21/201165.2266.2565.2266.044,979,607
12/20/201164.8065.7164.6265.534,800,396
12/19/201164.6365.1764.2064.374,943,333
12/16/201165.2865.4064.6264.718,619,689
12/15/201164.0365.1063.9464.856,417,798
12/14/201164.4164.6763.9363.985,665,428
12/13/201164.9565.2464.1464.284,949,874
12/12/201165.1065.2463.8964.665,834,345
12/9/201164.4465.4064.4265.196,352,454
12/8/201164.5465.1464.2264.335,170,180
12/7/201164.4565.1764.2364.915,638,302
12/6/201164.6065.0464.1564.655,997,179
12/5/201164.6964.7764.0964.405,601,248
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center