$94.60 +0.84 (%) PepsiCo Inc - NYSE

Oct. 24, 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
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
7/26/201270.7271.5070.6771.229,458,252
7/25/201269.0670.4569.0470.308,688,299
7/24/201269.1469.1468.4668.795,930,681
7/23/201269.5769.9068.9469.345,070,537
7/20/201270.0470.3269.6669.967,630,924
7/19/201270.3670.4870.1070.424,110,883
7/18/201270.1770.4469.8070.384,221,823
7/17/201270.6370.8469.5770.335,872,275
7/16/201270.3470.5570.1670.354,543,320
7/13/201269.9970.5069.8570.414,183,794
7/12/201269.9670.1269.7469.855,637,494
7/11/201269.7570.2869.6070.136,239,172
7/10/201270.1670.2969.7269.875,074,785
7/9/201270.1370.4369.6969.994,289,107
7/6/201269.9070.4969.6170.224,579,026
7/5/201270.5070.5570.0670.174,417,084
7/3/201270.4270.8970.4270.763,377,353
7/2/201270.3470.7970.0070.766,249,589
6/29/201269.9670.6669.8170.668,892,883
6/28/201269.5269.8269.1169.606,067,182
6/27/201269.1069.9268.9569.757,553,685
6/26/201268.5569.1368.3068.946,461,707
6/25/201268.1468.7468.1068.615,120,923
6/22/201268.6469.0568.6468.705,333,195
6/21/201269.0969.5068.4768.507,056,055
6/20/201269.1469.2468.2968.918,800,017
6/19/201269.7369.7469.2169.315,340,164
6/18/201269.4269.7569.4069.604,337,673
6/15/201269.5069.7469.2069.488,816,049
6/14/201268.6769.6668.5869.275,879,871
6/13/201268.3068.8868.1668.554,964,874
6/12/201268.2568.5068.0468.405,537,772
6/11/201268.5568.8268.0368.053,875,132
6/8/201267.7568.4167.6068.313,851,796
6/7/201267.8067.9867.1967.686,389,594
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center