$93.53 -0.07 (%) PepsiCo Inc - NYSE

Aug. 28, 2015 | 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
6/20/201490.1490.2489.1089.105,702,448
6/19/201488.9690.1088.9290.105,380,438
6/18/201487.3488.9787.1188.905,314,413
6/17/201487.6587.9787.0787.283,393,090
6/16/201486.8787.7486.7187.553,894,528
6/13/201487.1587.3686.8287.193,047,461
6/12/201487.5987.7186.9587.223,856,222
6/11/201488.1588.5087.7487.783,747,601
6/10/201487.8488.7287.6788.423,420,577
6/9/201487.8288.3387.8288.002,284,090
6/6/201487.8688.0787.5387.913,675,394
6/5/201487.7987.9287.2287.762,937,780
6/4/201487.5288.0587.3487.433,872,433
6/3/201487.4488.2487.3188.225,174,666
6/2/201488.1288.3987.7687.872,876,121
5/30/201487.6188.4887.4188.335,181,053
5/29/201486.9987.8486.8887.734,647,284
5/28/201486.3587.1686.3487.074,031,007
5/27/201485.8186.6385.6586.534,403,590
5/23/201485.3686.0585.3685.832,750,733
5/22/201486.0686.1085.4085.582,970,589
5/21/201485.7886.1585.5386.102,647,076
5/20/201485.9686.2485.3685.654,510,187
5/19/201485.9486.2085.4586.104,201,543
5/16/201485.5986.6285.5786.543,672,615
5/15/201486.8486.9085.6985.743,877,132
5/14/201487.2487.4486.7886.842,726,366
5/13/201486.9587.4486.8187.232,259,404
5/12/201487.3287.6886.6386.933,218,644
5/9/201486.5787.2586.4287.173,330,116
5/8/201486.7987.0986.4286.663,507,934
5/7/201485.3187.1285.3186.805,500,617
5/6/201485.4985.9885.3285.373,141,190
5/5/201485.1786.0885.1485.912,990,077
5/2/201485.3585.8685.1085.523,437,979
5/1/201486.0086.1384.9585.573,848,907
4/30/201485.7386.0785.4385.894,387,510
4/29/201486.9386.9485.7685.764,869,119
4/28/201485.5487.0085.4586.825,978,549
4/25/201485.4685.7985.1185.253,749,360
4/24/201485.3885.6785.0085.523,749,740
4/23/201485.2785.7085.0685.414,805,297
4/22/201485.8385.8385.1485.144,483,316
4/21/201485.2185.9585.0185.914,889,839
4/17/201485.9085.9484.4985.5511,168,516
4/16/201484.4284.9884.3784.775,578,425
4/15/201483.9784.0483.5483.965,673,788
4/14/201483.5783.9183.0583.554,617,753
4/11/201481.9984.2281.9983.156,703,801
4/10/201483.8584.8283.6083.627,673,439
4/9/201483.4784.0083.2883.914,926,477
4/8/201483.9384.0083.1583.476,552,745
4/7/201482.3784.2382.3083.918,976,454
4/4/201483.1783.1882.5882.594,404,054
4/3/201482.9283.1082.6082.913,369,428
4/2/201482.8282.9582.4482.734,919,224
4/1/201483.0783.2782.7382.884,676,900
3/31/201483.7483.8083.1783.506,620,876
3/28/201482.7083.2182.7082.954,078,089
3/27/201482.8583.2182.5082.544,352,011
3/26/201482.5783.7482.4982.876,392,588
3/25/201481.9082.5081.9082.404,170,490
3/24/201482.3382.5781.5381.895,253,623
3/21/201482.2282.5781.5082.149,206,706
3/20/201481.3681.9181.2581.863,241,077
3/19/201481.9881.9981.1981.375,106,038
3/18/201482.0282.2281.5981.953,488,298
3/17/201481.4782.1481.2982.057,762,000
3/14/201481.7382.1980.8681.007,766,887
3/13/201482.2182.7181.6381.806,119,011
3/12/201482.2082.5581.8682.155,674,517
3/11/201481.8482.9881.7982.815,850,404
3/10/201481.5581.8381.2181.734,313,497
3/7/201481.5181.6381.0381.564,033,468
3/6/201481.1781.4480.9681.335,880,029
3/5/201480.3981.4780.3181.116,402,186
3/4/201479.8180.9379.8080.857,518,090
3/3/201479.1779.7179.1079.525,767,278
2/28/201479.0980.4078.8580.079,871,334
2/27/201478.6579.4678.4079.077,809,766
2/26/201479.5079.8878.5778.656,586,262
2/25/201479.0279.7578.9379.237,513,012
2/24/201478.3179.5978.3178.887,751,126
2/21/201478.0178.9177.9078.227,531,842
2/20/201477.4378.8777.3778.019,580,424
2/19/201478.0478.4377.0177.1010,353,796
2/18/201478.6378.6377.7878.189,843,869
2/14/201479.7679.8278.0678.0913,254,694
2/13/201480.7780.8778.3679.6911,205,919
2/12/201481.4881.8580.9881.494,471,389
2/11/201480.4881.3380.3381.255,077,734
2/10/201480.1780.7280.1680.604,742,012
2/7/201479.6880.2679.2680.224,578,150
2/6/201480.1980.2078.8579.396,115,224
2/5/201478.5779.6278.4479.424,829,740
2/4/201478.9779.1778.2878.825,431,834
2/3/201480.3580.5178.5278.577,076,924
1/31/201480.2080.8279.9080.366,729,456
1/30/201480.6281.3680.5581.084,589,057
1/29/201481.8781.8780.1080.227,545,185
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!