$95.44 +0.08 (%) PepsiCo Inc - NYSE

Dec. 19, 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
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
4/2/201379.3579.8879.2779.744,034,374
4/1/201378.7679.2378.7679.103,639,312
3/28/201378.5079.1378.0779.115,338,019
3/27/201378.5078.6577.9178.293,601,788
3/26/201377.9078.9477.7978.925,185,165
3/25/201378.6178.6477.6077.836,873,712
3/22/201376.7479.2776.6678.6414,234,184
3/21/201376.2976.7576.0076.153,998,146
3/20/201376.9577.0776.0776.327,579,799
3/19/201376.7876.9576.5076.675,040,139
3/18/201376.6676.9976.6076.684,176,810
3/15/201376.8577.1576.7077.046,658,398
3/14/201377.0677.2276.8677.194,153,774
3/13/201376.8977.1076.6576.953,544,141
3/12/201376.8377.1876.6976.894,608,407
3/11/201377.1277.3976.7976.854,023,087
3/8/201377.1677.4176.6577.204,297,163
3/7/201376.7677.1776.6777.144,461,854
3/6/201377.0077.0976.6276.803,940,873
3/5/201376.8477.0776.4976.907,424,747
3/4/201375.7876.6275.5476.605,562,460
3/1/201375.5575.9575.3775.934,286,138
2/28/201375.4475.9575.4475.776,009,425
2/27/201375.1075.5974.5375.484,655,943
2/26/201375.4075.7775.0075.626,176,829
2/25/201375.6876.3375.0975.197,603,874
2/22/201375.4275.5875.1475.574,971,364
2/21/201375.2775.4474.7275.365,646,344
2/20/201375.2975.8675.2975.427,638,098
2/19/201373.7575.5973.4875.5010,825,980
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center