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
1/31/201373.3673.3772.6872.855,678,360
1/30/201372.8773.4672.8473.215,179,560
1/29/201372.4672.9572.4672.946,655,290
1/28/201372.4172.6772.3072.613,740,940
1/25/201372.4072.5572.2372.494,155,670
1/24/201371.9172.3871.9172.235,136,390
1/23/201372.0872.2971.7471.814,811,940
1/22/201372.3972.4572.0272.207,042,120
1/18/201372.2272.5472.1372.487,743,260
1/17/201371.6472.4771.3072.437,501,630
1/16/201371.3371.8071.2671.485,001,000
1/15/201371.1771.7470.8771.605,546,250
1/14/201370.8971.4270.7771.295,631,960
1/11/201370.7270.8970.5670.884,669,020
1/10/201370.1970.9270.1670.816,924,850
1/9/201369.9570.0469.5770.016,280,830
1/8/201369.2569.7069.2569.665,072,510
1/7/201369.5369.6969.1669.455,658,380
1/4/201369.2969.6369.1069.464,512,300
1/3/201369.2869.4869.0569.365,200,300
1/2/201369.1869.4868.6469.338,056,620
12/31/201267.7868.4567.3968.435,899,730
12/28/201268.3468.6968.0168.023,764,540
12/27/201268.7568.9368.1968.674,748,030
12/26/201269.4169.4368.5868.843,731,740
12/24/201269.3369.6069.0169.432,071,240
12/21/201269.9870.0969.2369.638,751,060
12/20/201270.0370.2569.6770.116,478,270
12/19/201270.5570.6569.8569.886,276,400
12/18/201270.2770.7770.0070.535,551,090
12/17/201270.2670.5870.1070.375,938,880
12/14/201270.1070.4570.0170.165,068,230
12/13/201270.3270.4670.1070.214,325,140
12/12/201270.5070.7570.1670.244,483,370
12/11/201270.2170.8970.0970.425,840,860
12/10/201270.0270.3370.0070.214,123,910
12/7/201270.0670.2769.8570.263,892,280
12/6/201269.8170.0269.7570.024,086,150
12/5/201269.5070.0969.3069.714,841,920
12/4/201269.8470.0269.6569.863,644,860
12/3/201270.3270.4169.8069.874,769,240
11/30/201270.3170.3569.7470.216,668,590
11/29/201270.3970.6470.1770.314,280,150
11/28/201269.9170.5969.8170.354,434,010
11/27/201269.9270.4269.6970.114,794,820
11/26/201269.7970.0569.6070.003,856,160
11/23/201269.5070.3669.5070.193,427,890
11/21/201268.9869.4068.6869.314,106,490
11/20/201268.6068.9368.3268.915,456,940
11/19/201268.5768.8068.1668.785,512,080
11/16/201268.0268.5067.7968.315,178,790
11/15/201268.1268.3167.7268.194,668,860
11/14/201268.5668.7168.0468.174,711,540
11/13/201268.7269.1768.5168.583,792,230
11/12/201268.7868.9768.5768.613,906,330
11/9/201268.6369.1568.5668.855,598,630
11/8/201268.8969.3068.6068.795,532,130
11/7/201269.1769.4068.5468.995,913,300
11/6/201269.0369.6168.7669.354,800,220
11/5/201268.5769.0868.3269.004,759,040
11/2/201269.6969.7768.9369.054,352,340
11/1/201269.2569.6769.1269.444,421,300
10/31/201269.1769.6968.9769.245,490,640
10/26/201269.1369.1968.6868.985,199,940
10/25/201268.6469.0968.5368.894,805,530
10/24/201268.5669.0368.2368.405,619,690
10/23/201269.1769.2668.3668.525,692,830
10/22/201269.6869.8869.0169.605,821,350
10/19/201270.6270.9069.6169.889,572,920
10/18/201270.1370.9170.0870.768,081,320
10/17/201270.2370.9369.9570.109,153,130
10/16/201270.5070.8970.2470.305,802,940
10/15/201270.0470.3969.7570.344,700,700
10/12/201270.1070.6769.9470.056,159,730
10/11/201270.7570.8469.8269.825,258,130
10/10/201271.1871.3770.0970.295,150,890
10/9/201271.1971.4871.0871.114,673,180
10/8/201271.0071.4170.8671.193,023,520
10/5/201271.1171.3970.9071.105,491,660
10/4/201270.7871.0670.7070.874,630,520
10/3/201270.7870.9670.4970.704,276,880
10/2/201270.8571.0670.2570.624,218,990
10/1/201270.7071.2370.5370.654,794,660
9/28/201270.6270.8070.3570.775,021,840
9/27/201270.4870.8470.2870.643,373,330
9/26/201270.6370.9970.4170.423,758,270
9/25/201270.9471.0370.2670.355,642,450
9/24/201270.5770.8770.4170.704,527,120
9/21/201271.5071.5070.4770.558,270,590
9/20/201270.7971.5870.7671.244,790,040
9/19/201270.8471.1870.5070.854,902,440
9/18/201270.3970.9170.3270.734,725,340
9/17/201270.4470.8670.2270.396,596,560
9/14/201270.9171.0370.2670.467,448,650
9/13/201270.2771.0770.0070.888,461,140
9/12/201271.5271.7269.9670.0610,485,300
9/11/201271.7871.9871.4671.584,270,370
9/10/201272.0072.0971.7671.843,953,240
9/7/201272.1572.5072.0072.104,609,150
9/6/201271.8672.3471.8272.155,226,830
Trading Center