PepsiCo Inc $91.86

down -0.29


19/8/2014 04:00 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
3/29/201265.8566.0265.5366.026,320,653
3/28/201265.9566.0365.6065.935,833,208
3/27/201265.8566.1965.6166.015,274,704
3/26/201265.4765.8065.4565.785,211,754
3/23/201265.4565.7665.2865.305,355,959
3/22/201265.1465.5665.0365.395,149,078
3/21/201265.2865.5865.0565.366,555,490
3/20/201264.4065.5664.3365.287,676,397
3/19/201264.3264.8864.2764.736,555,892
3/16/201264.2364.5064.1864.478,870,444
3/15/201264.0064.3463.8064.174,734,493
3/14/201264.2064.6363.9564.066,930,141
3/13/201264.3164.5764.1164.347,441,730
3/12/201263.3164.0563.0163.948,098,085
3/9/201262.9663.3262.9063.154,096,019
3/8/201262.9063.1262.7362.954,398,230
3/7/201262.3362.7462.1562.627,508,930
3/6/201262.3562.8262.2262.287,232,608
3/5/201262.5062.9862.4362.795,646,606
3/2/201262.5462.6862.4062.526,011,940
3/1/201263.0563.0562.4462.557,661,441
2/29/201262.9063.1362.8162.947,014,283
2/28/201263.5363.6963.0363.326,412,488
2/27/201263.1863.7563.0563.3225,484,022
2/24/201263.1563.5263.1563.3116,088,911
2/23/201263.1863.2462.8363.1319,032,292
2/22/201263.1663.2963.0063.105,508,623
2/21/201263.0563.3962.9763.146,582,140
2/17/201262.5762.7662.3362.6814,646,596
2/16/201263.2063.3062.7362.7311,455,811
2/15/201263.3463.6062.9263.079,099,696
2/14/201263.5263.9863.2963.5212,623,342
2/13/201264.0164.1963.3863.699,295,898
2/10/201264.1264.1963.6363.9510,702,487
2/9/201264.8664.9063.8164.2725,593,261
2/8/201266.8266.9266.4866.746,022,833
2/7/201266.2766.9866.1466.765,597,793
2/6/201266.4266.7666.1366.524,917,693
2/3/201266.8866.9066.3066.666,295,242
2/2/201266.6066.7066.2066.405,124,183
2/1/201265.9966.5065.8666.386,351,158
1/31/201265.5065.6965.2865.675,834,582
1/30/201265.6065.6065.1665.415,712,847
1/27/201266.2566.4265.6765.815,832,421
1/26/201266.6266.9666.3566.525,345,900
1/25/201265.8866.8065.6766.705,133,276
1/24/201265.9666.3265.9466.204,148,901
1/23/201265.9266.1565.3966.105,550,936
1/20/201266.0666.4165.5766.285,538,768
1/19/201265.1466.0564.9565.918,195,761
1/18/201264.6765.0864.5164.855,373,221
1/17/201264.7665.0964.6064.657,457,568
1/13/201264.4464.7264.3064.406,678,950
1/12/201265.1065.1864.4764.625,745,833
1/11/201265.0065.1764.1365.0110,470,135
1/10/201265.9866.0565.4765.664,996,061
1/9/201265.2665.8365.0165.735,859,512
1/6/201266.2766.2765.2965.396,532,905
1/5/201266.5866.6766.1266.224,909,019
1/4/201266.4166.8466.1266.746,043,062
1/3/201266.8667.1966.3666.405,348,798
12/30/201166.4266.6966.2466.352,632,830
12/29/201165.9766.8565.9666.542,840,292
12/28/201166.3866.5065.8465.913,179,743
12/27/201166.4766.7866.3266.382,543,955
12/23/201166.2866.6966.1266.572,625,656
12/22/201166.0366.4265.9266.043,537,142
12/21/201165.2266.2565.2266.044,979,607
12/20/201164.8065.7164.6265.534,800,396
12/19/201164.6365.1764.2064.374,943,333
12/16/201165.2865.4064.6264.718,619,689
12/15/201164.0365.1063.9464.856,417,798
12/14/201164.4164.6763.9363.985,665,428
12/13/201164.9565.2464.1464.284,949,874
12/12/201165.1065.2463.8964.665,834,345
12/9/201164.4465.4064.4265.196,352,454
12/8/201164.5465.1464.2264.335,170,180
12/7/201164.4565.1764.2364.915,638,302
12/6/201164.6065.0464.1564.655,997,179
12/5/201164.6964.7764.0964.405,601,248
12/2/201164.4464.7064.1564.286,571,581
12/1/201164.2764.4763.8364.097,686,171
11/30/201164.3964.6163.6764.0010,022,581
11/29/201163.0964.0163.0063.666,408,924
11/28/201162.7063.5562.5862.995,459,001
11/25/201162.7062.9162.4062.492,893,423
11/23/201162.8362.9662.2562.405,386,256
11/22/201162.8963.5462.8863.184,745,587
11/21/201163.2163.7463.0563.156,964,112
11/18/201164.0564.1463.0463.8910,355,365
11/17/201164.9065.0963.2064.0913,519,632
11/16/201164.4366.6564.2865.0917,889,892
11/15/201163.1264.9263.0964.5014,950,215
11/14/201163.1963.2362.5062.803,999,165
11/11/201163.2863.5063.1163.284,932,579
11/10/201162.6563.2662.2962.965,708,523
11/9/201162.9463.1362.0762.286,851,621
11/8/201162.6163.7562.3263.668,745,348
11/7/201161.9962.5461.5662.505,022,477
11/4/201162.5062.5361.6761.996,313,153
Trading Center