PEPSICO $82.57

up +0.02


18/6/2013 04:18 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
1/23/2013 72.08 72.29 71.74 71.81 48120
1/22/2013 72.39 72.45 72.02 72.20 70422
1/18/2013 72.22 72.54 72.13 72.48 77412
1/17/2013 71.64 72.47 71.30 72.43 74957
1/16/2013 71.33 71.80 71.26 71.48 50010
1/15/2013 71.17 71.74 70.87 71.60 55461
1/14/2013 70.89 71.42 70.77 71.29 56318
1/11/2013 70.72 70.89 70.56 70.88 46689
1/10/2013 70.19 70.92 70.16 70.81 69232
1/9/2013 69.95 70.04 69.57 70.01 62809
1/8/2013 69.25 69.70 69.25 69.66 50725
1/7/2013 69.53 69.69 69.16 69.45 56584
1/4/2013 69.29 69.63 69.10 69.46 45123
1/3/2013 69.28 69.48 69.05 69.36 52001
1/2/2013 69.18 69.48 68.64 69.33 80559
12/31/2012 67.78 68.45 67.39 68.43 58996
12/28/2012 68.34 68.69 68.01 68.02 37645
12/27/2012 68.75 68.93 68.18 68.67 47481
12/26/2012 69.41 69.43 68.58 68.84 37314
12/24/2012 69.33 69.60 69.01 69.43 20713
12/21/2012 69.98 70.09 69.23 69.63 87480
12/20/2012 70.03 70.25 69.67 70.11 64553
12/19/2012 70.55 70.65 69.85 69.88 62759
12/18/2012 70.27 70.77 70.00 70.53 55497
12/17/2012 70.26 70.58 70.10 70.37 59341
12/14/2012 70.10 70.45 70.01 70.16 50683
12/13/2012 70.32 70.46 70.10 70.21 43252
12/12/2012 70.50 70.75 70.16 70.24 44834
12/11/2012 70.21 70.89 70.09 70.42 58408
12/10/2012 70.02 70.33 70.00 70.21 41240
12/7/2012 70.06 70.27 69.85 70.26 38913
12/6/2012 69.81 70.02 69.75 70.02 40862
12/5/2012 69.50 70.09 69.30 69.71 48419
12/4/2012 69.84 70.02 69.65 69.86 36449
12/3/2012 70.32 70.41 69.80 69.87 47692
11/30/2012 70.31 70.35 69.74 70.21 66646
11/29/2012 70.39 70.64 70.17 70.31 42847
11/28/2012 69.91 70.59 69.81 70.35 44341
11/27/2012 69.92 70.42 69.69 70.11 47949
11/26/2012 69.79 70.05 69.60 70.00 38558
11/23/2012 69.50 70.36 69.50 70.19 34279
11/21/2012 68.98 69.40 68.68 69.31 41060
11/20/2012 68.60 68.93 68.32 68.91 54570
11/19/2012 68.57 68.80 68.16 68.78 55121
11/16/2012 68.02 68.50 67.79 68.31 51784
11/15/2012 68.12 68.31 67.72 68.19 46689
11/14/2012 68.56 68.71 68.04 68.17 47111
11/13/2012 68.72 69.17 68.51 68.58 37910
11/12/2012 68.78 68.97 68.57 68.61 39064
11/9/2012 68.63 69.15 68.56 68.85 55987
11/8/2012 68.89 69.30 68.60 68.79 55318
11/7/2012 69.17 69.40 68.54 68.99 59131
11/6/2012 69.03 69.61 68.76 69.35 48003
11/5/2012 68.57 69.08 68.32 69.00 47591
11/2/2012 69.69 69.77 68.93 69.05 43524
11/1/2012 69.25 69.67 69.12 69.44 44201
10/31/2012 69.17 69.68 68.97 69.24 54905
10/26/2012 69.13 69.19 68.68 68.98 52000
10/25/2012 68.64 69.09 68.53 68.89 48056
10/24/2012 68.56 69.03 68.23 68.40 56197
10/23/2012 69.17 69.26 68.36 68.52 56929
10/22/2012 69.68 69.88 69.01 69.60 58204
10/19/2012 70.62 70.90 69.61 69.88 95724
10/18/2012 70.13 70.91 70.08 70.76 80814
10/17/2012 70.23 70.93 69.95 70.10 91532
10/16/2012 70.50 70.89 70.24 70.30 58024
10/15/2012 70.04 70.39 69.75 70.34 47007
10/12/2012 70.10 70.67 69.94 70.05 61586
10/11/2012 70.75 70.84 69.82 69.82 52582
10/10/2012 71.18 71.37 70.09 70.29 51509
10/9/2012 71.19 71.47 71.08 71.11 46732
10/8/2012 71.00 71.41 70.86 71.19 30236
10/5/2012 71.11 71.39 70.90 71.10 54917
10/4/2012 70.78 71.06 70.70 70.87 46305
10/3/2012 70.78 70.96 70.49 70.70 42760
10/2/2012 70.85 71.06 70.25 70.62 42190
10/1/2012 70.70 71.23 70.53 70.65 47940
9/28/2012 70.62 70.80 70.35 70.77 50218
9/27/2012 70.48 70.84 70.28 70.64 33734
9/26/2012 70.63 70.99 70.41 70.42 37582
9/25/2012 70.94 71.03 70.26 70.35 56424
9/24/2012 70.57 70.87 70.41 70.70 45268
9/21/2012 71.50 71.50 70.47 70.55 82683
9/20/2012 70.79 71.58 70.76 71.24 47901
9/19/2012 70.84 71.18 70.50 70.85 49025
9/18/2012 70.39 70.91 70.32 70.73 47254
9/17/2012 70.44 70.86 70.22 70.39 65966
9/14/2012 70.91 71.03 70.26 70.46 74481
9/13/2012 70.27 71.07 70.00 70.88 84612
9/12/2012 71.52 71.72 69.96 70.06 104854
9/11/2012 71.78 71.98 71.46 71.58 42704
9/10/2012 72.00 72.09 71.76 71.84 39533
9/7/2012 72.15 72.50 72.00 72.10 46092
9/6/2012 71.86 72.34 71.82 72.15 52264
9/5/2012 71.85 72.09 71.36 71.54 52773
9/4/2012 72.55 72.68 71.97 72.48 49259
8/31/2012 72.44 72.76 72.19 72.43 52341
8/30/2012 72.51 72.58 72.08 72.18 38813
8/29/2012 73.03 73.24 72.73 72.78 37705
8/28/2012 73.02 73.35 72.90 73.12 43874
Marketplace
Trading Center