PepsiCo Inc $85.55

up +0.78


17/4/2014 06:40 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
9/5/201271.8572.0971.3671.545,277,250
9/4/201272.4772.6871.9772.484,926,270
8/31/201272.4472.7672.1972.435,234,040
8/30/201272.5172.5872.0872.183,881,240
8/29/201273.0373.2472.7372.783,770,470
8/28/201273.0273.3572.9073.124,387,310
8/27/201273.0173.6672.9373.173,472,110
8/24/201272.6673.2672.5873.063,989,850
8/23/201272.9572.9972.5072.663,832,100
8/22/201272.7673.0872.4672.894,331,790
8/21/201273.3073.4873.0073.013,917,920
8/20/201273.2773.4972.8873.333,356,940
8/17/201273.5773.6573.1273.396,204,760
8/16/201272.4473.6172.4073.588,715,530
8/15/201272.0172.6871.8872.626,502,090
8/14/201272.1472.3071.6772.246,920,670
8/13/201271.9172.1671.7871.993,948,930
8/10/201272.0172.1671.6972.133,590,130
8/9/201272.4272.5071.9672.143,992,640
8/8/201272.0972.7072.0572.573,521,360
8/7/201272.6372.7672.2072.294,924,840
8/6/201272.8672.9572.4672.484,092,140
8/3/201272.4772.9072.1972.875,432,090
8/2/201272.1172.2671.4571.806,331,370
8/1/201272.7972.9171.0972.4013,038,200
7/31/201272.3172.8572.2572.736,841,590
7/30/201271.9572.9471.8572.756,198,590
7/27/201270.5972.4370.5172.2610,797,300
7/26/201270.7271.5070.6771.229,458,250
7/25/201269.0670.4569.0470.308,688,300
7/24/201269.1469.1468.4668.795,930,680
7/23/201269.5769.9068.9469.345,070,540
7/20/201270.0470.3269.6669.967,630,920
7/19/201270.3670.4870.1070.424,110,880
7/18/201270.1770.4469.8070.384,221,820
7/17/201270.6370.8469.5770.335,872,280
7/16/201270.3470.5570.1670.354,543,320
7/13/201269.9970.5069.8570.414,183,790
7/12/201269.9670.1269.7469.855,637,490
7/11/201269.7570.2869.6070.136,239,170
7/10/201270.1670.2969.7269.875,074,780
7/9/201270.1370.4369.6969.994,289,110
7/6/201269.9070.4969.6170.224,579,030
7/5/201270.5070.5570.0670.174,417,080
7/3/201270.4270.8970.4270.763,377,350
7/2/201270.3470.7970.0070.766,249,590
6/29/201269.9670.6669.8170.668,892,880
6/28/201269.5269.8269.1169.606,067,180
6/27/201269.1069.9268.9569.757,553,680
6/26/201268.5569.1368.3068.946,461,710
6/25/201268.1468.7468.1068.615,120,920
6/22/201268.6469.0568.6468.705,333,200
6/21/201269.0969.5068.4768.507,056,060
6/20/201269.1469.2468.2968.918,800,020
6/19/201269.7369.7469.2169.315,340,160
6/18/201269.4269.7569.4069.604,337,670
6/15/201269.5069.7469.2069.488,816,050
6/14/201268.6769.6668.5869.275,879,870
6/13/201268.3068.8868.1668.554,964,870
6/12/201268.2568.5068.0468.405,537,770
6/11/201268.5568.8268.0368.053,875,130
6/8/201267.7568.4167.6068.313,851,800
6/7/201267.8067.9867.1967.686,389,590
6/6/201267.3267.6667.0467.495,743,020
6/5/201267.3767.4366.6667.005,607,440
6/4/201267.4667.6567.0567.486,034,600
6/1/201267.0267.6166.8767.5110,516,800
5/31/201268.1468.5967.6767.8510,848,200
5/30/201268.6068.6068.0568.227,549,590
5/29/201268.5069.3468.4469.3310,045,900
5/25/201268.5869.1068.3168.649,373,010
5/24/201268.1868.9167.9068.8116,245,600
5/23/201267.8868.4067.3868.005,530,270
5/22/201267.9168.5067.8268.085,514,310
5/21/201268.1968.2267.6567.985,500,790
5/18/201268.4468.4567.5668.1211,275,600
5/17/201268.5969.1868.5768.7710,532,400
5/16/201268.3769.0768.2468.7512,660,400
5/15/201267.0168.6066.9167.8516,062,200
5/14/201266.5767.4566.3267.157,482,700
5/11/201266.6667.2566.6066.805,113,910
5/10/201266.1767.1966.1766.798,106,640
5/9/201266.1366.3465.6865.946,014,110
5/8/201266.2566.7066.1766.526,917,560
5/7/201266.5166.9766.2766.626,910,240
5/4/201266.8666.9065.8765.906,971,850
5/3/201266.8567.0066.7266.915,821,250
5/2/201266.5266.9266.4166.835,812,380
5/1/201265.9266.7465.7766.496,595,770
4/30/201265.9766.2565.7766.005,367,980
4/27/201266.6466.6966.0966.105,962,560
4/26/201266.5066.7766.2266.377,989,240
4/25/201266.6566.8666.5066.677,057,180
4/24/201266.3366.8466.2766.515,513,160
4/23/201266.1766.4566.0366.184,944,950
4/20/201266.1766.7466.1066.637,302,440
4/19/201266.2066.3666.0066.156,531,110
4/18/201266.1066.3166.0566.215,407,910
4/17/201266.2366.6566.0266.406,748,110
4/16/201265.1366.3965.1365.997,862,570
Trading Center