PepsiCo Inc $85.55

up +0.78


17/4/2014 06:40 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
6/25/201380.4280.5579.6780.045,930,320
6/24/201378.6880.7578.2080.136,787,340
6/21/201379.5680.4279.2280.139,417,010
6/20/201380.4880.8878.7778.917,034,540
6/19/201382.2682.6780.8980.895,487,490
6/18/201382.3782.6982.0082.573,356,010
6/17/201382.5982.9382.0982.554,656,280
6/14/201382.0083.0081.9982.134,034,290
6/13/201382.0682.2481.2581.985,413,780
6/12/201382.8183.1982.0482.114,277,880
6/11/201382.3882.8181.8282.536,504,910
6/10/201382.6083.0682.1082.855,036,520
6/7/201381.9882.5181.4982.516,448,540
6/6/201381.1981.6680.7181.666,031,680
6/5/201380.8981.5380.7281.206,998,320
6/4/201381.6582.0681.0281.634,543,180
6/3/201380.6781.4979.7381.405,759,160
5/31/201381.0281.6180.7280.777,816,400
5/30/201381.1481.4980.7081.224,959,800
5/29/201382.2382.2380.9281.124,346,000
5/28/201383.0983.4882.1782.434,052,800
5/24/201381.8182.7881.5582.583,579,590
5/23/201382.3082.7381.5182.124,686,980
5/22/201382.5984.2782.5882.975,241,800
5/21/201382.6382.9382.1282.633,984,660
5/20/201383.7983.8482.4782.593,958,150
5/17/201383.9184.0483.1183.804,507,050
5/16/201384.0484.7883.6783.744,496,230
5/15/201383.3884.4583.2484.254,090,520
5/14/201383.0683.5282.9283.504,544,890
5/13/201382.7283.3582.5283.033,010,760
5/10/201382.9883.2682.5883.003,161,860
5/9/201383.3583.5882.6082.853,711,860
5/8/201383.3083.6582.8183.254,110,640
5/7/201382.5983.3482.3783.343,706,770
5/6/201382.7082.7082.2282.503,032,060
5/3/201382.9683.2582.4682.834,777,200
5/2/201382.1482.9382.0882.562,726,950
5/1/201382.3682.8482.0882.213,532,070
4/30/201382.4182.6582.0282.474,118,200
4/29/201382.5182.9282.4282.652,850,230
4/26/201382.7182.9982.3082.513,076,060
4/25/201382.4183.0982.1882.825,603,040
4/24/201384.0684.2982.2282.346,398,970
4/23/201383.6784.3283.5084.106,674,900
4/22/201382.2983.6382.0583.386,664,710
4/19/201382.0183.2781.8782.778,368,330
4/18/201380.2183.4580.1181.2518,896,200
4/17/201379.7480.1578.7778.857,532,500
4/16/201379.2380.0379.0980.005,149,230
4/15/201379.5380.0278.9178.925,357,340
4/12/201378.9380.0478.7479.995,539,970
4/11/201380.0380.4879.8079.965,389,990
4/10/201379.4380.1079.2680.063,540,140
4/9/201379.6079.7279.1679.213,922,010
4/8/201378.5779.5178.2579.503,726,370
4/5/201378.9579.0878.4078.594,244,560
4/4/201378.3079.5778.3079.535,299,200
4/3/201379.8779.8878.8078.963,895,550
4/2/201379.3579.8879.2779.744,034,370
4/1/201378.7679.2378.7679.103,639,310
3/28/201378.5079.1378.0779.115,338,020
3/27/201378.5078.6577.9178.293,601,790
3/26/201377.9078.9477.7978.925,185,160
3/25/201378.6178.6477.6077.836,873,710
3/22/201376.7479.2776.6678.6414,234,200
3/21/201376.2976.7576.0076.153,998,150
3/20/201376.9577.0776.0776.327,579,800
3/19/201376.7876.9576.5076.675,040,140
3/18/201376.6676.9976.6076.684,176,810
3/15/201376.8577.1576.7077.046,658,400
3/14/201377.0677.2276.8677.194,153,770
3/13/201376.8977.1076.6576.953,544,140
3/12/201376.8377.1876.6976.894,608,410
3/11/201377.1277.3976.7976.854,023,090
3/8/201377.1677.4176.6577.204,297,160
3/7/201376.7677.1776.6777.144,461,850
3/6/201377.0077.0976.6276.803,940,870
3/5/201376.8477.0776.4976.907,424,750
3/4/201375.7876.6275.5476.605,562,460
3/1/201375.5575.9575.3775.934,286,140
2/28/201375.4475.9575.4475.776,009,420
2/27/201375.1075.5974.5375.484,655,940
2/26/201375.4075.7775.0075.626,176,830
2/25/201375.6876.3375.0975.197,603,870
2/22/201375.4275.5875.1475.574,971,360
2/21/201375.2775.4474.7275.365,646,340
2/20/201375.2975.8675.2975.427,638,100
2/19/201373.7575.5973.4875.5010,826,000
2/15/201372.4973.7272.4773.689,350,090
2/14/201372.1273.2071.5072.288,160,760
2/13/201372.2472.3770.9871.5012,034,000
2/12/201372.4272.4572.0672.176,397,980
2/11/201372.5072.6472.2072.363,743,990
2/8/201372.7672.8772.4772.603,721,380
2/7/201372.8273.0372.4672.814,146,350
2/6/201372.9173.1272.7472.774,782,740
2/5/201372.6373.1672.6373.155,558,620
2/4/201372.4872.6772.4072.455,449,580
2/1/201373.0873.1172.5772.675,966,750
Trading Center