PepsiCo Inc $91.91

down 0.00


24/7/2014 04:00 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
12/19/201270.5570.6569.8569.886,276,397
12/18/201270.2770.7770.0070.535,551,093
12/17/201270.2670.5870.1070.375,938,881
12/14/201270.1070.4570.0170.165,068,234
12/13/201270.3270.4670.1070.214,325,145
12/12/201270.5070.7570.1670.244,483,373
12/11/201270.2170.8970.0970.425,840,858
12/10/201270.0270.3370.0070.214,123,909
12/7/201270.0670.2769.8570.263,892,277
12/6/201269.8170.0269.7570.024,086,149
12/5/201269.5070.0969.3069.714,841,916
12/4/201269.8470.0269.6569.863,644,863
12/3/201270.3270.4169.8069.874,769,238
11/30/201270.3170.3569.7470.216,668,587
11/29/201270.3970.6470.1770.314,280,148
11/28/201269.9170.5969.8170.354,434,007
11/27/201269.9270.4269.6970.114,794,817
11/26/201269.7970.0569.6070.003,856,155
11/23/201269.5070.3669.5070.193,427,889
11/21/201268.9869.4068.6869.314,106,494
11/20/201268.6068.9368.3268.915,456,938
11/19/201268.5768.8068.1668.785,512,081
11/16/201268.0268.5067.7968.315,178,790
11/15/201268.1268.3167.7268.194,668,857
11/14/201268.5668.7168.0468.174,711,538
11/13/201268.7269.1768.5168.583,792,231
11/12/201268.7868.9768.5768.613,906,332
11/9/201268.6369.1568.5668.855,598,628
11/8/201268.8969.3068.6068.795,532,132
11/7/201269.1769.4068.5468.995,913,300
11/6/201269.0369.6168.7669.354,800,218
11/5/201268.5769.0868.3269.004,759,037
11/2/201269.6969.7768.9369.054,352,341
11/1/201269.2569.6769.1269.444,421,296
10/31/201269.1769.6968.9769.245,490,642
10/26/201269.1369.1968.6868.985,199,935
10/25/201268.6469.0968.5368.894,805,526
10/24/201268.5669.0368.2368.405,619,687
10/23/201269.1769.2668.3668.525,692,829
10/22/201269.6869.8869.0169.605,821,351
10/19/201270.6270.9069.6169.889,572,919
10/18/201270.1370.9170.0870.768,081,320
10/17/201270.2370.9369.9570.109,153,133
10/16/201270.5070.8970.2470.305,802,944
10/15/201270.0470.3969.7570.344,700,699
10/12/201270.1070.6769.9470.056,159,733
10/11/201270.7570.8469.8269.825,258,134
10/10/201271.1871.3770.0970.295,150,894
10/9/201271.1971.4871.0871.114,673,175
10/8/201271.0071.4170.8671.193,023,522
10/5/201271.1171.3970.9071.105,491,655
10/4/201270.7871.0670.7070.874,630,519
10/3/201270.7870.9670.4970.704,276,882
10/2/201270.8571.0670.2570.624,218,987
10/1/201270.7071.2370.5370.654,794,656
9/28/201270.6270.8070.3570.775,021,841
9/27/201270.4870.8470.2870.643,373,332
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
9/21/201271.5071.5070.4770.558,270,587
9/20/201270.7971.5870.7671.244,790,045
9/19/201270.8471.1870.5070.854,902,440
9/18/201270.3970.9170.3270.734,725,343
9/17/201270.4470.8670.2270.396,596,565
9/14/201270.9171.0370.2670.467,448,653
9/13/201270.2771.0770.0070.888,461,140
9/12/201271.5271.7269.9670.0610,485,310
9/11/201271.7871.9871.4671.584,270,368
9/10/201272.0072.0971.7671.843,953,237
9/7/201272.1572.5072.0072.104,609,152
9/6/201271.8672.3471.8272.155,226,834
9/5/201271.8572.0971.3671.545,277,247
9/4/201272.4772.6871.9772.484,926,273
8/31/201272.4472.7672.1972.435,234,039
8/30/201272.5172.5872.0872.183,881,239
8/29/201273.0373.2472.7372.783,770,471
8/28/201273.0273.3572.9073.124,387,311
8/27/201273.0173.6672.9373.173,472,106
8/24/201272.6673.2672.5873.063,989,852
8/23/201272.9572.9972.5072.663,832,098
8/22/201272.7673.0872.4672.894,331,794
8/21/201273.3073.4873.0073.013,917,925
8/20/201273.2773.4972.8873.333,356,944
8/17/201273.5773.6573.1273.396,204,759
8/16/201272.4473.6172.4073.588,715,534
8/15/201272.0172.6871.8872.626,502,086
8/14/201272.1472.3071.6772.246,920,666
8/13/201271.9172.1671.7871.993,948,926
8/10/201272.0172.1671.6972.133,590,134
8/9/201272.4272.5071.9672.143,992,638
8/8/201272.0972.7072.0572.573,521,359
8/7/201272.6372.7672.2072.294,924,841
8/6/201272.8672.9572.4672.484,092,138
8/3/201272.4772.9072.1972.875,432,094
8/2/201272.1172.2671.4571.806,331,371
8/1/201272.7972.9171.0972.4013,038,225
7/31/201272.3172.8572.2572.736,841,594
7/30/201271.9572.9471.8572.756,198,586
7/27/201270.5972.4370.5172.2610,797,263
Trading Center