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
11/17/201164.9065.0963.2064.0913,519,600
11/16/201164.4366.6564.2865.0917,889,900
11/15/201163.1264.9263.0964.5014,950,200
11/14/201163.1963.2362.5062.803,999,160
11/11/201163.2863.5063.1163.284,932,580
11/10/201162.6563.2662.2962.965,708,520
11/9/201162.9463.1362.0762.286,851,620
11/8/201162.6163.7562.3263.668,745,350
11/7/201161.9962.5461.5662.505,022,480
11/4/201162.5062.5361.6761.996,313,150
11/3/201162.4762.8562.1362.807,680,130
11/2/201162.6862.7962.1562.417,002,580
11/1/201162.1162.6061.8962.2311,380,800
10/31/201162.5963.5862.5962.959,352,170
10/28/201163.2463.4762.7663.208,076,090
10/27/201162.9163.0662.1762.3211,220,100
10/26/201162.0762.1661.5062.017,588,960
10/25/201162.3762.5761.7161.829,199,680
10/24/201162.3062.5061.7562.107,490,070
10/21/201162.5762.8862.0062.2810,699,300
10/20/201162.2862.4661.8962.126,210,700
10/19/201162.4062.7662.0262.115,719,620
10/18/201162.0262.8161.6762.417,361,200
10/17/201161.8662.6261.8061.895,097,600
10/14/201162.7362.7561.7962.248,736,600
10/13/201162.1962.4962.0162.366,887,230
10/12/201162.3763.6262.0062.7013,796,300
10/11/201161.5761.8260.5160.9510,264,500
10/10/201161.6661.9361.3761.875,986,250
10/7/201160.9861.5660.6061.027,910,200
10/6/201159.9660.6159.4860.578,024,300
10/5/201160.1560.3459.3360.299,193,940
10/4/201159.7260.5658.5060.4511,390,500
10/3/201161.5962.2060.2460.2910,573,300
9/30/201162.3762.9961.8561.907,406,430
9/29/201162.7463.1261.9562.586,609,080
9/28/201162.6163.3161.8661.977,054,210
9/27/201162.7263.1362.2362.437,991,460
9/26/201160.7562.0460.7361.8910,312,400
9/23/201160.5960.7959.6560.3411,139,100
9/22/201160.0061.1959.5960.9216,341,100
9/21/201161.6462.0160.7460.7914,350,500
9/20/201160.6661.3860.2960.399,630,120
9/19/201161.1261.1960.0060.5613,587,600
9/16/201163.0663.0661.5862.0516,671,600
9/15/201162.0863.5960.9863.2218,666,600
9/14/201160.8662.1660.2861.5810,606,900
9/13/201160.3060.9360.1260.549,470,630
9/12/201159.4060.2459.2560.1411,253,500
9/9/201161.0761.2059.6859.9914,838,300
9/8/201161.4261.4961.1061.3411,828,800
9/7/201162.9862.9961.1861.6214,916,300
9/6/201161.7562.5861.5262.458,219,390
9/2/201163.6364.1163.1863.305,789,900
9/1/201164.3864.8864.1064.155,986,340
8/31/201164.1364.7564.0164.438,354,080
8/30/201163.9764.9163.6564.527,970,130
8/29/201163.7164.2163.5464.1618,839,600
8/26/201163.3563.5262.0063.1612,274,100
8/25/201163.7763.9262.7563.0213,775,200
8/24/201163.3763.7563.0363.706,789,690
8/23/201162.1563.4862.1063.487,631,130
8/22/201162.7962.7961.7761.928,212,840
8/19/201162.5763.1561.8562.0713,212,700
8/18/201163.8264.5662.5063.0912,017,500
8/17/201163.7764.7863.6864.627,568,690
8/16/201163.1764.0662.8563.766,746,210
8/15/201163.4963.7563.1763.577,027,990
8/12/201163.3063.5762.5663.188,808,020
8/11/201160.4163.5960.4162.8714,655,100
8/10/201162.5862.8960.1060.3221,694,400
8/9/201163.5163.8960.6163.0927,331,900
8/8/201164.1764.9162.8862.9720,127,300
8/5/201164.1465.4863.4864.6718,776,100
8/4/201164.4365.0963.2063.3515,201,500
8/3/201163.3464.5963.1864.4811,800,100
8/2/201163.6163.7663.1863.188,053,100
8/1/201164.2264.4363.4563.867,997,430
7/29/201163.8164.2163.5564.048,712,060
7/28/201164.1564.4063.8863.896,831,770
7/27/201164.0964.4463.7963.8612,889,200
7/26/201164.6564.6564.0164.0712,526,600
7/25/201165.2065.3864.2764.3714,148,700
7/22/201166.1866.2565.2465.7610,479,300
7/21/201167.3167.3164.7966.1726,304,900
7/20/201168.8668.8768.2868.495,706,930
7/19/201168.0968.7367.7568.546,550,280
7/18/201168.6168.6167.3868.006,164,960
7/15/201168.5368.5368.0068.536,760,130
7/14/201168.7469.0868.4468.604,459,990
7/13/201169.3869.4768.6368.894,955,440
7/12/201169.2069.5468.8669.015,376,510
7/11/201169.3469.4868.9269.305,248,770
7/8/201170.0170.3969.4769.936,016,320
7/7/201170.4970.7570.2570.525,694,920
7/6/201169.8070.2169.7570.175,989,550
7/5/201169.8770.4569.6669.777,317,750
7/1/201170.0870.2869.6170.196,466,940
6/30/201170.1370.4969.9270.435,282,240
6/29/201169.7770.2669.7569.965,512,140
Trading Center