PepsiCo Inc $93.37

up +0.52


18/9/2014 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
2/15/201372.4973.7272.4773.689,350,090
2/14/201372.1273.2071.5072.288,160,764
2/13/201372.2472.3770.9871.5012,033,954
2/12/201372.4272.4572.0672.176,397,975
2/11/201372.5072.6472.2072.363,743,992
2/8/201372.7672.8772.4772.603,721,381
2/7/201372.8273.0372.4672.814,146,348
2/6/201372.9173.1272.7472.774,782,736
2/5/201372.6373.1672.6373.155,558,625
2/4/201372.4872.6772.4072.455,449,585
2/1/201373.0873.1172.5772.675,966,750
1/31/201373.3673.3772.6872.855,678,358
1/30/201372.8773.4672.8473.215,179,558
1/29/201372.4672.9572.4672.946,655,293
1/28/201372.4172.6772.3072.613,740,937
1/25/201372.4072.5572.2372.494,155,670
1/24/201371.9172.3871.9172.235,136,392
1/23/201372.0872.2971.7471.814,811,936
1/22/201372.3972.4572.0272.207,042,115
1/18/201372.2272.5472.1372.487,743,257
1/17/201371.6472.4771.3072.437,501,626
1/16/201371.3371.8071.2671.485,000,995
1/15/201371.1771.7470.8771.605,546,249
1/14/201370.8971.4270.7771.295,631,961
1/11/201370.7270.8970.5670.884,669,020
1/10/201370.1970.9270.1670.816,924,849
1/9/201369.9570.0469.5770.016,280,826
1/8/201369.2569.7069.2569.665,072,511
1/7/201369.5369.6969.1669.455,658,376
1/4/201369.2969.6369.1069.464,512,301
1/3/201369.2869.4869.0569.365,200,296
1/2/201369.1869.4868.6469.338,056,616
12/31/201267.7868.4567.3968.435,899,730
12/28/201268.3468.6968.0168.023,764,538
12/27/201268.7568.9368.1968.674,748,031
12/26/201269.4169.4368.5868.843,731,741
12/24/201269.3369.6069.0169.432,071,245
12/21/201269.9870.0969.2369.638,751,056
12/20/201270.0370.2569.6770.116,478,272
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
Trading Center