PEPSICO $82.69

up +0.10


21/5/2013 03:21 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
7/31/2012 72.31 72.85 72.25 72.73 68388
7/30/2012 71.95 72.94 71.85 72.75 61986
7/27/2012 70.59 72.43 70.51 72.26 107957
7/26/2012 70.72 71.50 70.67 71.22 94571
7/25/2012 69.06 70.45 69.04 70.30 86883
7/24/2012 69.14 69.14 68.46 68.79 59307
7/23/2012 69.57 69.90 68.94 69.34 50706
7/20/2012 70.04 70.32 69.66 69.96 76281
7/19/2012 70.36 70.47 70.10 70.42 41109
7/18/2012 70.17 70.44 69.80 70.38 42219
7/17/2012 70.63 70.84 69.57 70.33 58723
7/16/2012 70.34 70.55 70.16 70.35 45434
7/13/2012 69.99 70.50 69.85 70.41 41838
7/12/2012 69.96 70.12 69.74 69.85 56375
7/11/2012 69.75 70.28 69.60 70.13 62392
7/10/2012 70.16 70.29 69.72 69.87 50748
7/9/2012 70.13 70.43 69.69 69.99 42892
7/6/2012 69.90 70.49 69.61 70.22 45789
7/5/2012 70.50 70.55 70.06 70.17 44171
7/3/2012 70.42 70.89 70.42 70.76 33608
7/2/2012 70.34 70.79 70.00 70.76 62480
6/29/2012 69.96 70.66 69.81 70.66 88762
6/28/2012 69.52 69.82 69.11 69.60 60672
6/27/2012 69.10 69.92 68.95 69.75 75537
6/26/2012 68.55 69.13 68.30 68.94 64618
6/25/2012 68.14 68.74 68.10 68.61 51207
6/22/2012 68.64 69.05 68.64 68.70 53306
6/21/2012 69.09 69.50 68.46 68.50 70561
6/20/2012 69.14 69.24 68.29 68.91 87999
6/19/2012 69.73 69.74 69.21 69.31 53402
6/18/2012 69.42 69.75 69.40 69.60 43377
6/15/2012 69.50 69.74 69.20 69.48 88159
6/14/2012 68.67 69.66 68.58 69.27 58799
6/13/2012 68.30 68.88 68.16 68.55 61827
6/12/2012 68.25 68.50 68.04 68.40 55378
6/11/2012 68.55 68.82 68.03 68.05 38742
6/8/2012 67.75 68.41 67.60 68.31 38518
6/7/2012 67.80 67.98 67.19 67.68 63892
6/6/2012 67.32 67.66 67.04 67.49 57431
6/5/2012 67.37 67.43 66.66 67.00 56074
6/4/2012 67.46 67.65 67.05 67.48 60344
6/1/2012 67.02 67.61 66.87 67.51 105141
5/31/2012 68.14 68.59 67.67 67.85 108393
5/30/2012 68.60 68.60 68.05 68.22 75496
5/29/2012 68.50 69.34 68.44 69.33 100447
5/25/2012 68.58 69.10 68.31 68.64 93724
5/24/2012 68.18 68.90 67.90 68.81 162457
5/23/2012 67.88 68.40 67.38 68.00 55000
5/22/2012 67.91 68.50 67.82 68.08 55142
5/21/2012 68.19 68.22 67.65 67.98 55008
5/18/2012 68.44 68.45 67.56 68.12 112757
5/17/2012 68.59 69.18 68.57 68.77 105321
5/16/2012 68.37 69.07 68.24 68.75 126605
5/15/2012 67.01 68.60 66.91 67.85 160623
5/14/2012 66.57 67.45 66.32 67.15 74828
5/11/2012 66.66 67.25 66.60 66.80 51140
5/10/2012 66.17 67.19 66.17 66.79 81067
5/9/2012 66.13 66.34 65.68 65.94 60133
5/8/2012 66.25 66.70 66.17 66.52 69176
5/7/2012 66.51 66.97 66.27 66.62 69103
5/4/2012 66.86 66.90 65.87 65.90 69712
5/3/2012 66.85 67.00 66.72 66.91 58213
5/2/2012 66.52 66.92 66.41 66.83 58124
5/1/2012 65.92 66.74 65.77 66.49 65917
4/30/2012 65.97 66.25 65.77 66.00 53675
4/27/2012 66.64 66.69 66.09 66.10 59617
4/26/2012 66.50 66.77 66.22 66.37 79891
4/25/2012 66.65 66.86 66.50 66.67 70567
4/24/2012 66.33 66.84 66.27 66.51 55125
4/23/2012 66.17 66.45 66.03 66.18 49445
4/20/2012 66.17 66.74 66.10 66.63 73025
4/19/2012 66.20 66.36 66.00 66.15 65312
4/18/2012 66.10 66.31 66.05 66.21 54080
4/17/2012 66.23 66.65 66.02 66.40 67481
4/16/2012 65.13 66.39 65.13 65.99 78626
4/13/2012 65.35 65.50 65.06 65.06 74121
4/12/2012 65.06 65.50 64.64 65.38 58431
4/11/2012 65.18 65.42 64.96 65.15 53769
4/10/2012 65.19 65.35 64.79 64.85 57157
4/9/2012 65.63 65.69 65.25 65.35 45262
4/5/2012 66.04 66.21 65.70 66.15 57558
4/4/2012 66.23 66.52 66.14 66.34 45565
4/3/2012 66.58 66.82 66.33 66.56 51084
4/2/2012 66.26 66.75 66.21 66.74 52038
3/30/2012 66.28 66.50 66.04 66.35 59493
3/29/2012 65.85 66.02 65.53 66.02 63207
3/28/2012 65.95 66.03 65.60 65.93 58333
3/27/2012 65.85 66.19 65.61 66.01 52748
3/26/2012 65.47 65.80 65.45 65.78 52118
3/23/2012 65.45 65.76 65.28 65.30 53560
3/22/2012 65.14 65.56 65.03 65.39 51490
3/21/2012 65.28 65.58 65.05 65.36 65555
3/20/2012 64.40 65.56 64.33 65.28 76764
3/19/2012 64.32 64.88 64.27 64.73 65559
3/16/2012 64.23 64.50 64.18 64.47 88705
3/15/2012 64.00 64.34 63.80 64.17 47345
3/14/2012 64.20 64.63 63.95 64.06 69302
3/13/2012 64.31 64.57 64.11 64.34 74508
3/12/2012 63.31 64.05 63.01 63.94 80981
3/9/2012 62.96 63.32 62.90 63.15 40961
Marketplace
Trading Center