$95.65 +0.96 (%) PepsiCo Inc - NYSE

Oct. 30, 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
8/22/201378.9979.6978.7179.253,821,543
8/21/201380.0680.1679.0179.085,454,755
8/20/201380.9680.9680.2680.293,452,854
8/19/201380.1181.0579.8280.884,946,903
8/16/201380.6080.7579.9480.186,032,434
8/15/201382.2482.2880.8380.915,350,712
8/14/201383.3483.5482.7382.753,080,839
8/13/201383.9184.1083.2683.392,953,238
8/12/201383.9384.0383.5383.812,868,916
8/9/201384.6884.7784.1884.343,753,864
8/8/201384.9885.0984.4484.682,707,864
8/7/201384.9384.9984.3784.763,832,553
8/6/201384.4485.4384.1285.053,837,769
8/5/201384.3484.6483.7784.483,590,210
8/2/201384.0084.3483.4084.294,442,876
8/1/201384.0484.4083.8784.205,791,338
7/31/201385.2985.6683.4383.548,016,515
7/30/201385.5785.9985.1185.114,354,748
7/29/201385.2685.6084.9685.253,406,312
7/26/201384.8585.3484.3685.314,190,333
7/25/201385.6485.8085.2885.555,085,073
7/24/201386.7086.7085.6485.645,939,787
7/23/201386.3786.4385.9786.206,321,160
7/22/201386.1986.9486.0386.404,781,289
7/19/201386.3486.8485.8786.416,147,266
7/18/201385.3387.0685.3086.809,203,979
7/17/201384.0585.5183.9385.247,281,168
7/16/201383.9384.3083.3184.024,481,315
7/15/201384.4384.9284.3384.724,222,156
7/12/201384.0584.5283.8484.324,349,946
7/11/201383.6584.6383.6584.554,751,096
7/10/201382.7783.4282.6782.995,644,959
7/9/201382.2182.8781.9682.773,838,592
7/8/201381.3281.8481.0781.783,751,546
7/5/201381.1081.2880.2980.803,343,334
7/3/201381.4481.4480.3280.733,866,203
7/2/201381.9482.2381.3281.685,056,144
7/1/201381.9682.5081.7682.043,804,856
6/28/201381.9782.2781.6081.796,001,777
6/27/201381.7782.5481.5281.744,464,628
6/26/201380.6281.5780.6281.304,519,191
6/25/201380.4280.5579.6780.045,930,320
6/24/201378.6880.7578.2080.136,787,341
6/21/201379.5680.4279.2280.139,417,010
6/20/201380.4880.8878.7778.917,034,542
6/19/201382.2682.6780.8980.895,487,486
6/18/201382.3782.6982.0082.573,356,009
6/17/201382.5982.9382.0982.554,656,277
6/14/201382.0083.0081.9982.134,034,293
6/13/201382.0682.2481.2581.985,413,775
6/12/201382.8183.1982.0482.114,277,883
6/11/201382.3882.8181.8282.536,504,908
6/10/201382.6083.0682.1082.855,036,518
6/7/201381.9882.5181.4982.516,448,539
6/6/201381.1981.6680.7181.666,031,676
6/5/201380.8981.5380.7281.206,998,324
6/4/201381.6582.0681.0281.634,543,184
6/3/201380.6781.4979.7381.405,759,158
5/31/201381.0281.6180.7280.777,816,398
5/30/201381.1481.4980.7081.224,959,796
5/29/201382.2382.2380.9281.124,346,002
5/28/201383.0983.4882.1782.434,052,797
5/24/201381.8182.7881.5582.583,579,593
5/23/201382.3082.7381.5182.124,686,983
5/22/201382.5984.2782.5882.975,241,802
5/21/201382.6382.9382.1282.633,984,661
5/20/201383.7983.8482.4782.593,958,151
5/17/201383.9184.0483.1183.804,507,052
5/16/201384.0484.7883.6783.744,496,227
5/15/201383.3884.4583.2484.254,090,523
5/14/201383.0683.5282.9283.504,544,892
5/13/201382.7283.3582.5283.033,010,758
5/10/201382.9883.2682.5883.003,161,863
5/9/201383.3583.5882.6082.853,711,864
5/8/201383.3083.6582.8183.254,110,645
5/7/201382.5983.3482.3783.343,706,774
5/6/201382.7082.7082.2282.503,032,060
5/3/201382.9683.2582.4682.834,777,198
5/2/201382.1482.9382.0882.562,726,949
5/1/201382.3682.8482.0882.213,532,069
4/30/201382.4182.6582.0282.474,118,196
4/29/201382.5182.9282.4282.652,850,226
4/26/201382.7182.9982.3082.513,076,059
4/25/201382.4183.0982.1882.825,603,040
4/24/201384.0684.2982.2282.346,398,969
4/23/201383.6784.3283.5084.106,674,902
4/22/201382.2983.6382.0583.386,664,706
4/19/201382.0183.2781.8782.778,368,326
4/18/201380.2183.4580.1181.2518,896,188
4/17/201379.7480.1578.7778.857,532,505
4/16/201379.2380.0379.0980.005,149,230
4/15/201379.5380.0278.9178.925,357,342
4/12/201378.9380.0478.7479.995,539,967
4/11/201380.0380.4879.8079.965,389,990
4/10/201379.4380.1079.2680.063,540,142
4/9/201379.6079.7279.1679.213,922,007
4/8/201378.5779.5178.2579.503,726,374
4/5/201378.9579.0878.4078.594,244,556
4/4/201378.3079.5778.3079.535,299,201
4/3/201379.8779.8878.8078.963,895,551
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center