$97.06 +0.68 (%) PepsiCo Inc - NYSE

May. 28, 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
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
8/2/201065.4765.4764.8865.276,486,400
7/30/201064.4565.1864.3164.915,339,200
7/29/201065.3365.5964.7164.895,580,500
7/28/201065.5165.6965.0065.204,325,400
7/27/201065.3065.7964.7165.696,032,100
7/26/201064.3665.0364.1964.984,030,200
7/23/201064.0564.7564.0564.455,191,000
7/22/201064.4664.8664.0064.217,032,700
7/21/201064.7864.9863.6763.958,691,300
7/20/201061.7764.8761.7164.7311,243,000
7/19/201062.3962.5262.0062.055,969,300
7/16/201063.0563.5362.2462.459,510,100
7/15/201063.5863.7162.9963.168,124,000
7/14/201063.2363.7063.0663.565,687,400
7/13/201064.2564.2663.3563.437,312,200
7/12/201063.2563.7563.0563.744,205,300
7/9/201064.0364.1163.3063.505,020,400
7/8/201063.2164.0062.9164.006,660,700
7/7/201061.6063.0861.2762.937,296,200
7/6/201061.7461.8960.9561.646,950,000
7/2/201061.5462.1561.3861.535,988,200
7/1/201061.1361.6660.3261.5210,852,800
6/30/201061.2861.7360.5060.958,760,600
6/29/201061.4661.7760.8961.239,054,900
6/28/201061.1262.1761.0061.968,532,300
6/25/201062.4962.4960.7760.7722,935,600
6/24/201062.3762.9962.2562.406,185,400
6/23/201063.2263.2262.3162.736,516,800
6/22/201064.0364.2563.1863.305,979,000
6/21/201064.5464.7963.7464.025,158,700
6/18/201064.6164.6764.0364.088,948,000
6/17/201063.9664.5663.7564.495,179,800
6/16/201063.7964.0563.5663.915,959,900
6/15/201063.8864.2963.8464.246,249,000
6/14/201063.9064.2363.2463.854,941,700
6/11/201063.5063.5662.9463.565,466,000
6/10/201063.0363.9063.0363.846,568,000
6/9/201062.8663.0762.3362.497,062,700
6/8/201061.4462.8061.4062.657,538,200
6/7/201061.3762.5661.2961.737,695,100
6/4/201062.4662.4661.2961.4410,309,700
6/3/201063.5063.6563.0063.376,448,300
6/2/201062.6063.4661.8363.4610,023,900
6/1/201062.6663.5961.9062.767,180,000
5/28/201062.9263.4662.7362.897,546,900
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center