$96.62 +1.18 (%) PepsiCo Inc - NYSE

Dec. 22, 2014 | 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
3/7/201481.5181.6381.0381.564,033,468
3/6/201481.1781.4480.9681.335,880,029
3/5/201480.3981.4780.3181.116,402,186
3/4/201479.8180.9379.8080.857,518,090
3/3/201479.1779.7179.1079.525,767,278
2/28/201479.0980.4078.8580.079,871,334
2/27/201478.6579.4678.4079.077,809,766
2/26/201479.5079.8878.5778.656,586,262
2/25/201479.0279.7578.9379.237,513,012
2/24/201478.3179.5978.3178.887,751,126
2/21/201478.0178.9177.9078.227,531,842
2/20/201477.4378.8777.3778.019,580,424
2/19/201478.0478.4377.0177.1010,353,796
2/18/201478.6378.6377.7878.189,843,869
2/14/201479.7679.8278.0678.0913,254,694
2/13/201480.7780.8778.3679.6911,205,919
2/12/201481.4881.8580.9881.494,471,389
2/11/201480.4881.3380.3381.255,077,734
2/10/201480.1780.7280.1680.604,742,012
2/7/201479.6880.2679.2680.224,578,150
2/6/201480.1980.2078.8579.396,115,224
2/5/201478.5779.6278.4479.424,829,740
2/4/201478.9779.1778.2878.825,431,834
2/3/201480.3580.5178.5278.577,076,924
1/31/201480.2080.8279.9080.366,729,456
1/30/201480.6281.3680.5581.084,589,057
1/29/201481.8781.8780.1080.227,545,185
1/28/201482.3982.6781.7182.323,867,847
1/27/201481.4382.7781.4282.065,814,988
1/24/201482.0782.6381.4381.435,920,924
1/23/201482.8582.8581.8782.435,429,063
1/22/201482.8383.0082.4782.853,920,420
1/21/201482.2183.0782.1582.924,790,747
1/17/201482.9482.9882.0482.206,281,006
1/16/201482.6883.1782.3082.863,724,717
1/15/201482.4883.2082.2882.894,190,224
1/14/201482.6382.8682.2682.374,389,269
1/13/201483.0683.5782.3282.374,487,238
1/10/201483.2083.6482.7583.503,712,915
1/9/201483.3483.3982.3782.854,565,939
1/8/201483.3383.6282.8183.245,653,400
1/7/201482.6283.9982.6183.486,334,320
1/6/201482.2082.6182.0882.283,888,671
1/3/201482.1282.8782.1282.243,288,547
1/2/201482.9382.9981.8282.103,276,752
12/31/201382.9883.3382.5482.943,009,535
12/30/201382.7183.0982.6882.912,006,895
12/27/201382.7483.1182.4682.712,361,322
12/26/201382.1482.4582.0182.451,798,956
12/24/201382.0682.2181.8082.041,115,370
12/23/201382.3482.3881.4581.863,721,349
12/20/201381.4782.1081.4781.817,496,810
12/19/201381.2781.7981.0281.664,075,689
12/18/201380.5881.6179.9681.427,416,940
12/17/201381.0581.2580.3580.468,210,198
12/16/201381.0681.3080.6081.004,245,632
12/13/201381.5381.8480.8580.933,798,304
12/12/201382.5682.6580.9781.286,327,494
12/11/201382.3283.0782.3282.676,606,298
12/10/201382.4582.8182.1182.404,888,909
12/9/201382.9283.2082.3682.695,371,741
12/6/201382.5283.2582.2483.154,841,218
12/5/201382.4182.5981.8981.905,321,577
12/4/201383.0283.0282.1182.656,819,764
12/3/201383.5383.9683.3383.805,767,506
12/2/201384.4384.5283.5483.704,495,875
11/29/201384.6284.8884.2084.462,698,087
11/27/201384.5184.6084.0784.423,611,564
11/26/201385.4085.7584.3884.394,633,892
11/25/201385.8186.1285.2485.372,536,182
11/22/201385.5685.8085.1185.743,380,120
11/21/201385.7985.9285.2285.623,137,139
11/20/201385.4886.0984.9885.134,471,122
11/19/201385.6185.8184.9385.294,026,233
11/18/201386.0286.1885.4085.864,163,167
11/15/201386.3386.5885.5686.033,324,023
11/14/201385.9886.6385.8886.392,897,306
11/13/201385.4786.0185.1985.953,228,372
11/12/201385.4185.6885.0385.644,561,148
11/11/201385.7586.1285.2685.454,309,188
11/8/201385.2985.8884.3285.855,208,084
11/7/201386.5786.6885.0985.305,870,839
11/6/201384.9586.7384.6786.686,017,081
11/5/201384.0684.9183.8384.623,207,592
11/4/201384.6284.9984.1484.373,572,847
11/1/201384.1584.6983.8484.564,170,005
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center