$96.11 +0.45 (%) PepsiCo Inc - NYSE

Jul. 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
10/9/201495.3596.2293.5693.579,094,388
10/8/201492.9593.9492.7693.945,716,725
10/7/201493.2993.5492.9093.106,799,862
10/6/201493.5093.6592.7993.373,733,095
10/3/201493.0193.5392.6593.504,084,603
10/2/201492.8192.9292.3392.583,513,750
10/1/201492.6793.2292.4292.654,842,772
9/30/201492.9593.4392.9293.094,220,143
9/29/201492.5193.3992.5193.152,973,610
9/26/201492.5093.3392.4493.133,536,266
9/25/201493.4093.4392.4892.674,372,360
9/24/201493.1194.0493.0893.504,227,262
9/23/201493.5593.5892.8492.933,390,277
9/22/201493.4293.7893.2993.583,790,579
9/19/201493.8694.2193.4293.796,259,505
9/18/201492.9793.5092.7093.374,757,606
9/17/201492.6793.3192.0592.854,997,193
9/16/201491.1493.0990.9592.575,155,350
9/15/201491.0791.3190.7891.203,770,687
9/12/201491.6091.8090.5890.873,592,146
9/11/201491.6991.9591.4891.653,670,636
9/10/201491.6791.9291.5391.793,720,513
9/9/201491.5091.7991.3091.423,259,229
9/8/201491.4892.2591.3991.863,534,335
9/5/201491.8591.8591.3991.753,148,099
9/4/201492.9593.1591.7791.854,466,829
9/3/201492.4092.7691.8192.754,929,578
9/2/201492.6293.1492.3892.485,130,407
8/29/201492.7392.9192.0192.493,657,709
8/28/201492.0992.7091.8192.583,234,333
8/27/201492.7292.7292.0692.232,960,141
8/26/201493.2193.5192.5692.603,143,383
8/25/201492.5893.4592.5893.195,031,798
8/22/201492.2792.5991.6091.603,870,060
8/21/201492.5793.1992.0192.054,060,284
8/20/201491.8292.4491.5292.235,712,862
8/19/201492.2292.3691.7891.863,086,283
8/18/201492.2092.5292.0092.152,974,723
8/15/201492.1092.7591.2991.853,844,615
8/14/201491.8292.0891.4691.793,624,934
8/13/201491.5691.8791.0891.743,690,310
8/12/201491.4691.8991.0291.212,776,040
8/11/201491.1091.8690.7091.795,232,022
8/8/201489.9090.3589.5190.294,739,884
8/7/201490.7990.8589.5489.904,625,657
8/6/201488.4390.7688.4390.516,595,135
8/5/201489.3889.6888.8989.207,678,773
8/4/201488.3389.7288.1389.696,488,915
8/1/201487.7188.9387.4688.113,987,703
7/31/201488.2488.9188.0788.104,825,931
7/30/201490.4990.5588.7288.914,254,648
7/29/201490.9190.9790.1490.144,268,628
7/28/201491.5591.8090.6490.974,653,893
7/25/201491.9892.1591.2991.552,925,074
7/24/201491.6292.3491.3691.915,614,738
7/23/201491.2693.0990.7690.8210,958,209
7/22/201489.6189.6489.0189.175,304,613
7/21/201489.6290.1489.3889.913,024,119
7/18/201490.1390.2889.6990.095,273,225
7/17/201490.1590.6789.9789.992,823,794
7/16/201490.6390.8890.0690.505,125,287
7/15/201490.3190.9590.1890.343,959,381
7/14/201490.2091.3990.0791.084,500,210
7/11/201489.9390.2189.4589.853,655,304
7/10/201489.2390.2289.1590.103,145,616
7/9/201489.9090.1089.6289.772,603,283
7/8/201490.0690.0889.4889.733,133,783
7/7/201489.6189.9489.4889.862,534,638
7/3/201489.9090.1489.5390.022,216,760
7/2/201489.2989.6989.0189.672,829,646
7/1/201489.1289.2888.8389.133,540,986
6/30/201488.4689.5088.3589.344,473,412
6/27/201488.4488.9288.3688.763,646,143
6/26/201489.0989.1487.9988.613,539,347
6/25/201487.9888.7287.9088.583,965,262
6/24/201488.2388.5787.8488.054,309,683
6/23/201489.2089.2687.7488.394,187,739
6/20/201490.1490.2489.1089.105,702,448
6/19/201488.9690.1088.9290.105,380,438
6/18/201487.3488.9787.1188.905,314,413
6/17/201487.6587.9787.0787.283,393,090
6/16/201486.8787.7486.7187.553,894,528
6/13/201487.1587.3686.8287.193,047,461
6/12/201487.5987.7186.9587.223,856,222
6/11/201488.1588.5087.7487.783,747,601
6/10/201487.8488.7287.6788.423,420,577
6/9/201487.8288.3387.8288.002,284,090
6/6/201487.8688.0787.5387.913,675,394
6/5/201487.7987.9287.2287.762,937,780
6/4/201487.5288.0587.3487.433,872,433
6/3/201487.4488.2487.3188.225,174,666
6/2/201488.1288.3987.7687.872,876,121
5/30/201487.6188.4887.4188.335,181,053
5/29/201486.9987.8486.8887.734,647,284
5/28/201486.3587.1686.3487.074,031,007
5/27/201485.8186.6385.6586.534,403,590
5/23/201485.3686.0585.3685.832,750,733
5/22/201486.0686.1085.4085.582,970,589
5/21/201485.7886.1585.5386.102,647,076
5/20/201485.9686.2485.3685.654,510,187
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!