$102.36 -0.38 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
4/4/2016103.80103.95102.77103.824,220,449
4/1/2016101.97103.89101.95103.784,128,615
3/31/2016102.54103.45102.30102.485,367,722
3/30/2016101.46102.89101.41102.694,673,591
3/29/2016101.05101.64100.76101.373,356,706
3/28/2016100.96101.61100.82100.983,785,491
3/24/2016100.70100.92100.15100.683,183,086
3/23/2016100.69101.76100.53100.813,407,894
3/22/2016101.28101.51100.43100.773,457,648
3/21/2016100.91102.12100.32101.544,420,266
3/18/2016101.67101.94101.01101.297,273,925
3/17/2016101.00102.12100.79101.875,635,784
3/16/2016100.94101.34100.01100.834,176,615
3/15/2016100.27101.57100.25101.153,860,309
3/14/2016101.13101.45100.62100.653,580,460
3/11/2016101.00101.41100.59101.315,912,358
3/10/2016100.45100.88100.02100.785,502,777
3/9/2016100.00100.5899.74100.205,085,004
3/8/201698.97100.1298.7599.744,871,169
3/7/201699.2599.6098.9799.255,967,095
3/4/201698.81100.0098.57100.007,067,206
3/3/201698.3599.2398.0299.164,856,636
3/2/201698.0598.3697.5498.334,179,960
3/1/201698.5099.1498.0599.095,160,232
2/29/201698.3699.0297.7997.825,955,280
2/26/2016100.49100.5497.8498.366,506,181
2/25/201699.83100.7099.83100.674,668,947
2/24/201699.0099.7598.4099.685,691,205
2/23/201699.89100.0099.3899.543,721,066
2/22/201699.98100.5699.5899.874,731,536
2/19/201698.46100.1998.4699.584,531,324
2/18/201699.5799.9798.9799.623,729,118
2/17/201699.0099.8998.8099.554,493,212
2/16/201699.2099.3098.1098.604,709,671
2/12/201696.4098.5996.1598.495,110,612
2/11/201696.3997.9496.0996.905,898,506
2/10/201698.2198.7397.5297.624,505,507
2/9/201696.6998.7996.4498.284,994,217
2/8/201697.1497.8996.4097.524,729,515
2/5/201697.6497.7196.8097.325,574,838
2/4/201698.6898.9097.0097.395,211,987
2/3/201698.8799.0397.6098.725,146,009
2/2/201698.6598.6898.0098.213,809,923
2/1/201698.5399.4097.5299.033,648,146
1/29/201697.8799.3097.5899.307,340,638
1/28/201696.4397.9096.0897.455,169,860
1/27/201695.8997.2895.5695.945,795,056
1/26/201695.9197.2295.7796.323,735,241
1/25/201695.9296.8395.5395.944,407,002
1/22/201694.8896.2994.1295.856,946,648
1/21/201694.0494.6793.2594.476,076,291
1/20/201694.8595.4293.3093.777,558,088
1/19/201694.6696.1094.4695.776,828,880
1/15/201693.9594.5693.3093.938,229,403
1/14/201696.4097.0895.6695.816,592,519
1/13/201697.4797.9496.3596.505,161,474
1/12/201698.4198.4197.1497.625,185,802
1/11/201697.3497.9296.8797.445,637,969
1/8/201697.8398.6396.9497.214,853,544
1/7/201698.4698.9897.2197.575,439,987
1/6/201698.3899.7698.1299.485,483,415
1/5/201698.8199.8598.7199.454,894,143
1/4/201698.5699.0097.8098.776,688,983
12/31/2015100.53100.9199.8199.923,041,542
12/30/2015101.51101.54100.98101.152,333,020
12/29/2015101.11101.70100.77101.452,362,179
12/28/2015100.39100.79100.14100.684,017,675
12/24/2015100.51100.97100.11100.541,044,308
12/23/2015100.20100.76100.02100.642,929,641
12/22/201598.91100.0798.6399.803,882,125
12/21/201598.3998.6497.7798.623,089,100
12/18/201599.7599.7697.8897.906,926,834
12/17/2015101.00101.11100.17100.204,303,613
12/16/201599.84101.3399.65101.084,994,497
12/15/201598.5399.6798.2099.395,554,162
12/14/201598.0998.6296.8197.956,633,908
12/11/201597.9398.7997.5497.785,429,692
12/10/201599.3199.6098.4598.903,926,595
12/9/201599.53100.9698.9999.134,195,060
12/8/2015100.40100.8199.63100.173,385,218
12/7/2015101.03101.51100.12100.673,408,012
12/4/201599.20101.3798.54101.066,422,721
12/3/201599.6299.9998.7699.095,661,036
12/2/2015100.36100.3899.3699.484,361,649
12/1/2015100.11101.12100.11101.064,473,224
11/30/2015100.74100.97100.13100.166,083,316
11/27/2015100.09100.99100.09100.741,463,396
11/25/2015100.53100.94100.45100.502,906,408
11/24/2015100.33101.00100.00100.633,405,389
11/23/2015100.48101.69100.24100.854,603,992
11/20/2015101.52102.15100.00100.104,800,639
11/19/2015100.52101.37100.50100.933,496,007
11/18/201599.07100.3898.91100.274,074,169
11/17/201599.5499.8898.5698.833,446,515
11/16/201597.7599.6697.6599.563,446,744
11/13/201598.1998.9597.8198.044,001,011
11/12/201598.9099.3398.3498.373,892,758
11/11/201599.2899.9699.0999.433,151,467
11/10/201598.5099.2298.3898.833,367,819
11/9/201599.4899.6098.2398.883,959,872
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center