$109.19 0.00 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
12/18/201494.7195.4193.7495.368,122,804
12/17/201492.7994.1092.4393.726,196,519
12/16/201493.5494.9792.5392.596,962,762
12/15/201495.1395.7293.8694.144,555,217
12/12/201495.6696.7794.7194.743,938,216
12/11/201496.3097.0096.0196.294,784,694
12/10/201497.2397.6096.0796.183,972,303
12/9/201497.2297.7596.2197.133,459,737
12/8/201497.8798.1197.5097.784,233,782
12/5/201497.6297.9397.2097.765,308,199
12/4/201498.0498.2897.4097.754,590,476
12/3/201499.7099.7098.1898.324,943,770
12/2/201499.98100.5799.61100.393,888,040
12/1/201498.56100.1598.4999.673,658,517
11/28/201499.72100.7099.52100.102,504,268
11/26/201499.2599.6499.0199.352,685,579
11/25/201498.5199.1998.5098.933,640,863
11/24/201498.8899.2598.4998.684,540,688
11/21/201499.0399.1398.2498.895,259,803
11/20/201498.0198.6297.8798.063,727,138
11/19/201497.9498.4497.7598.413,396,799
11/18/201498.4298.5097.8697.943,908,644
11/17/201496.8598.5596.8598.423,745,202
11/14/201498.4998.5597.3697.724,335,384
11/13/201496.5398.9696.5398.546,257,928
11/12/201496.7097.3996.2297.163,247,530
11/11/201496.9697.3896.6496.703,263,623
11/10/201496.4096.9996.1696.973,345,479
11/7/201496.8196.8195.5096.805,273,399
11/6/201496.9697.2096.5196.814,198,532
11/5/201497.5297.8696.3796.893,804,096
11/4/201496.1496.8495.9996.733,944,484
11/3/201495.9496.4395.6195.834,328,966
10/31/201496.4196.7495.5896.175,259,362
10/30/201494.4596.1094.1595.653,567,175
10/29/201495.5095.5094.0794.693,274,336
10/28/201494.6995.2694.3095.263,372,697
10/27/201494.4895.2494.3194.623,135,454
10/24/201493.7694.7993.5594.604,005,843
10/23/201494.9495.3293.5093.765,804,955
10/22/201493.8595.0293.6494.465,148,215
10/21/201493.2693.9692.1793.736,982,230
10/20/201491.6693.7291.5993.556,888,587
10/17/201491.0992.0090.5591.516,260,164
10/16/201490.2791.0389.8290.797,228,023
10/15/201491.8492.5690.7691.778,584,059
10/14/201494.4694.5292.5993.015,869,007
10/13/201494.7195.4593.8393.945,195,322
10/10/201493.6695.9093.6694.658,354,627
10/9/201495.3596.2293.5693.579,094,388
10/8/201492.9593.9492.7693.945,716,725
10/7/201493.2993.5492.9093.106,799,862
10/6/201493.5093.6592.7993.373,733,095
10/3/201493.0193.5392.6593.504,084,603
10/2/201492.8192.9292.3392.583,513,750
10/1/201492.6793.2292.4292.654,842,772
9/30/201492.9593.4392.9293.094,220,143
9/29/201492.5193.3992.5193.152,973,610
9/26/201492.5093.3392.4493.133,536,266
9/25/201493.4093.4392.4892.674,372,360
9/24/201493.1194.0493.0893.504,227,262
9/23/201493.5593.5892.8492.933,390,277
9/22/201493.4293.7893.2993.583,790,579
9/19/201493.8694.2193.4293.796,259,505
9/18/201492.9793.5092.7093.374,757,606
9/17/201492.6793.3192.0592.854,997,193
9/16/201491.1493.0990.9592.575,155,350
9/15/201491.0791.3190.7891.203,770,687
9/12/201491.6091.8090.5890.873,592,146
9/11/201491.6991.9591.4891.653,670,636
9/10/201491.6791.9291.5391.793,720,513
9/9/201491.5091.7991.3091.423,259,229
9/8/201491.4892.2591.3991.863,534,335
9/5/201491.8591.8591.3991.753,148,099
9/4/201492.9593.1591.7791.854,466,829
9/3/201492.4092.7691.8192.754,929,578
9/2/201492.6293.1492.3892.485,130,407
8/29/201492.7392.9192.0192.493,657,709
8/28/201492.0992.7091.8192.583,234,333
8/27/201492.7292.7292.0692.232,960,141
8/26/201493.2193.5192.5692.603,143,383
8/25/201492.5893.4592.5893.195,031,798
8/22/201492.2792.5991.6091.603,870,060
8/21/201492.5793.1992.0192.054,060,284
8/20/201491.8292.4491.5292.235,712,862
8/19/201492.2292.3691.7891.863,086,283
8/18/201492.2092.5292.0092.152,974,723
8/15/201492.1092.7591.2991.853,844,615
8/14/201491.8292.0891.4691.793,624,934
8/13/201491.5691.8791.0891.743,690,310
8/12/201491.4691.8991.0291.212,776,040
8/11/201491.1091.8690.7091.795,232,022
8/8/201489.9090.3589.5190.294,739,884
8/7/201490.7990.8589.5489.904,625,657
8/6/201488.4390.7688.4390.516,595,135
8/5/201489.3889.6888.8989.207,678,773
8/4/201488.3389.7288.1389.696,488,915
8/1/201487.7188.9387.4688.113,987,703
7/31/201488.2488.9188.0788.104,825,931
7/30/201490.4990.5588.7288.914,254,648
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center