PepsiCo Inc $91.86

down 0.00


19/8/2014 04:00 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
10/31/201384.6584.9084.0984.094,580,117
10/30/201385.4785.4984.6184.723,563,769
10/29/201384.7585.5084.5085.494,349,448
10/28/201383.3684.7183.2384.615,402,038
10/25/201382.5583.3782.4483.354,066,106
10/24/201383.4183.4182.5482.545,510,781
10/23/201383.2783.4482.7983.334,665,161
10/22/201382.4583.7382.3083.445,128,710
10/21/201382.9782.9782.1982.373,997,361
10/18/201382.6583.0182.2383.016,371,234
10/17/201382.0582.6281.6382.584,469,232
10/16/201382.0082.4081.3882.277,383,221
10/15/201381.1781.5380.4080.605,428,588
10/14/201380.4581.1280.3481.093,642,769
10/11/201380.7381.0980.4580.834,111,038
10/10/201379.9680.6979.8180.694,663,265
10/9/201379.1180.1978.8779.505,298,581
10/8/201379.2979.3578.8678.935,530,959
10/7/201379.2579.5978.9679.064,872,595
10/4/201379.5879.9379.1379.622,841,638
10/3/201379.5779.9179.2979.443,990,059
10/2/201379.5379.5878.6779.565,450,753
10/1/201379.3879.8279.0279.824,144,206
9/30/201379.8679.9279.2579.505,231,593
9/27/201380.3680.6879.9080.203,429,154
9/26/201380.2880.5779.8580.543,941,610
9/25/201380.6881.1680.0880.215,174,452
9/24/201380.9681.2380.4680.545,686,149
9/23/201381.5681.5880.9581.025,384,783
9/20/201382.0082.0081.4881.745,350,436
9/19/201382.8882.9481.3481.825,351,890
9/18/201381.6982.9381.2682.884,916,811
9/17/201381.0181.8480.9781.664,139,256
9/16/201380.7981.2280.6181.024,130,234
9/13/201380.1080.4079.9080.323,416,088
9/12/201379.9780.0579.5679.873,322,278
9/11/201379.4779.9079.1479.854,437,887
9/10/201379.7679.8079.0379.434,683,040
9/9/201379.2579.4878.7979.383,757,180
9/6/201379.1179.6878.3279.264,443,555
9/5/201379.5379.7178.8079.074,025,828
9/4/201379.7179.7179.0079.535,337,078
9/3/201380.4880.7980.0480.205,966,711
8/30/201379.4279.8479.2379.734,362,872
8/29/201379.2579.7479.0579.335,616,981
8/28/201378.9679.6878.9479.375,057,464
8/27/201379.1979.3978.6179.065,179,610
8/26/201379.9780.1079.6779.694,078,997
8/23/201379.5279.9879.2779.853,033,831
8/22/201378.9979.6978.7179.253,821,543
8/21/201380.0680.1679.0179.085,454,755
8/20/201380.9680.9680.2680.293,452,854
8/19/201380.1181.0579.8280.884,946,903
8/16/201380.6080.7579.9480.186,032,434
8/15/201382.2482.2880.8380.915,350,712
8/14/201383.3483.5482.7382.753,080,839
8/13/201383.9184.1083.2683.392,953,238
8/12/201383.9384.0383.5383.812,868,916
8/9/201384.6884.7784.1884.343,753,864
8/8/201384.9885.0984.4484.682,707,864
8/7/201384.9384.9984.3784.763,832,553
8/6/201384.4485.4384.1285.053,837,769
8/5/201384.3484.6483.7784.483,590,210
8/2/201384.0084.3483.4084.294,442,876
8/1/201384.0484.4083.8784.205,791,338
7/31/201385.2985.6683.4383.548,016,515
7/30/201385.5785.9985.1185.114,354,748
7/29/201385.2685.6084.9685.253,406,312
7/26/201384.8585.3484.3685.314,190,333
7/25/201385.6485.8085.2885.555,085,073
7/24/201386.7086.7085.6485.645,939,787
7/23/201386.3786.4385.9786.206,321,160
7/22/201386.1986.9486.0386.404,781,289
7/19/201386.3486.8485.8786.416,147,266
7/18/201385.3387.0685.3086.809,203,979
7/17/201384.0585.5183.9385.247,281,168
7/16/201383.9384.3083.3184.024,481,315
7/15/201384.4384.9284.3384.724,222,156
7/12/201384.0584.5283.8484.324,349,946
7/11/201383.6584.6383.6584.554,751,096
7/10/201382.7783.4282.6782.995,644,959
7/9/201382.2182.8781.9682.773,838,592
7/8/201381.3281.8481.0781.783,751,546
7/5/201381.1081.2880.2980.803,343,334
7/3/201381.4481.4480.3280.733,866,203
7/2/201381.9482.2381.3281.685,056,144
7/1/201381.9682.5081.7682.043,804,856
6/28/201381.9782.2781.6081.796,001,777
6/27/201381.7782.5481.5281.744,464,628
6/26/201380.6281.5780.6281.304,519,191
6/25/201380.4280.5579.6780.045,930,320
6/24/201378.6880.7578.2080.136,787,341
6/21/201379.5680.4279.2280.139,417,010
6/20/201380.4880.8878.7778.917,034,542
6/19/201382.2682.6780.8980.895,487,486
6/18/201382.3782.6982.0082.573,356,009
6/17/201382.5982.9382.0982.554,656,277
6/14/201382.0083.0081.9982.134,034,293
6/13/201382.0682.2481.2581.985,413,775
6/12/201382.8183.1982.0482.114,277,883
Trading Center