$108.77 +1.01 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
11/6/2015100.07100.2999.1599.724,660,435
11/5/2015100.62100.94100.19100.612,834,071
11/4/2015100.89101.34100.40100.623,345,638
11/3/2015101.16101.2199.83100.924,174,940
11/2/2015102.14102.58101.10101.405,007,315
10/30/2015102.63103.24102.19102.195,425,837
10/29/2015102.09103.10101.90102.803,008,124
10/28/2015103.11103.20101.48102.745,164,815
10/27/2015102.13103.20102.01102.943,995,662
10/26/2015102.39102.81101.85102.543,770,693
10/23/2015103.32103.44101.93102.435,015,782
10/22/2015100.67103.38100.33103.085,934,810
10/21/201599.90100.9099.74100.254,338,410
10/20/201599.95100.3999.67100.273,613,624
10/19/201599.70100.2799.52100.184,902,868
10/16/201598.8599.8198.3099.705,550,814
10/15/201598.1198.4997.4398.285,763,932
10/14/201597.7798.2197.4197.494,238,421
10/13/201598.9699.1697.8997.925,989,430
10/12/201598.95100.1098.6999.144,581,271
10/9/201598.9099.6298.8199.475,607,006
10/8/201597.6099.0197.6098.974,683,345
10/7/201597.1998.9997.0898.526,655,855
10/6/201597.9698.0096.7397.077,094,334
10/5/201594.9195.9894.5995.815,700,192
10/2/201593.1794.2292.5394.165,163,745
10/1/201594.2094.5093.1393.855,061,773
9/30/201594.0694.4093.5394.305,873,622
9/29/201592.5593.3692.3193.045,632,221
9/28/201592.9793.6592.2092.474,659,235
9/25/201592.9494.1892.6793.474,897,162
9/24/201591.8992.8691.4592.474,064,034
9/23/201592.2792.7091.8692.403,402,041
9/22/201592.9993.0891.9592.374,547,903
9/21/201593.3294.2793.2393.713,653,985
9/18/201592.1993.6391.7993.059,622,350
9/17/201593.3194.3792.6193.375,300,824
9/16/201592.3593.3292.1593.074,152,003
9/15/201591.6792.3491.1592.063,725,081
9/14/201591.6291.6490.9991.204,383,612
9/11/201590.9291.6490.6991.624,062,578
9/10/201590.5091.7090.4391.063,928,132
9/9/201593.0493.0890.5090.834,474,420
9/8/201591.9392.4091.5892.373,638,196
9/4/201591.0091.5490.6490.925,653,627
9/3/201592.0092.7591.8892.133,774,123
9/2/201591.3892.1690.8791.645,935,369
9/1/201591.1292.1690.8891.338,367,817
8/31/201592.9493.3392.6492.935,328,039
8/28/201593.0093.8492.7893.536,002,311
8/27/201593.5093.9991.8693.606,689,958
8/26/201591.7292.6389.6992.497,614,142
8/25/201594.1494.1489.5589.648,258,108
8/24/201591.5892.3376.4891.8313,366,933
8/21/201597.2097.6096.1096.257,514,382
8/20/201598.3198.6097.9897.983,956,831
8/19/201599.3899.6898.6498.993,903,528
8/18/201599.50100.4299.5099.774,578,478
8/17/201598.82100.0998.7599.863,253,117
8/14/201598.8399.2798.7099.233,375,670
8/13/201598.4099.2398.0398.794,190,645
8/12/201598.0498.4397.0098.383,784,447
8/11/201598.6098.7598.1598.623,581,332
8/10/201599.5299.7098.8999.094,753,723
8/7/201599.0199.4598.7299.104,608,259
8/6/201599.66100.6199.1099.156,224,011
8/5/201598.0299.3597.8999.194,320,428
8/4/201597.3098.0097.1897.813,954,982
8/3/201596.1997.4896.1797.453,711,055
7/31/201597.1797.1796.2096.355,049,588
7/30/201596.1896.8896.1596.633,380,683
7/29/201596.1896.7796.0596.533,851,061
7/28/201596.2396.2395.6496.114,937,124
7/27/201596.0396.4295.3395.664,783,362
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center