$101.96 +0.06 (%) PepsiCo Inc - New York Stock Exchange, Inc.

May. 27, 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
8/19/201162.5763.1561.8562.0713,212,741
8/18/201163.8264.5662.5063.0912,017,537
8/17/201163.7764.7863.6864.627,568,689
8/16/201163.1764.0662.8563.766,746,212
8/15/201163.4963.7563.1763.577,027,988
8/12/201163.3063.5762.5663.188,808,018
8/11/201160.4163.5960.4162.8714,655,051
8/10/201162.5862.8960.1060.3221,694,400
8/9/201163.5163.8960.6163.0927,331,872
8/8/201164.1764.9162.8862.9720,127,315
8/5/201164.1465.4863.4864.6718,776,126
8/4/201164.4365.0963.2063.3515,201,461
8/3/201163.3464.5963.1864.4811,800,128
8/2/201163.6163.7663.1863.188,053,100
8/1/201164.2264.4363.4563.867,997,426
7/29/201163.8164.2163.5564.048,712,065
7/28/201164.1564.4063.8863.896,831,769
7/27/201164.0964.4463.7963.8612,889,191
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center