PEPSICO $82.63

up +0.04


21/5/2013 04:21 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
5/23/2011 70.92 71.34 70.78 71.04 55463
5/20/2011 71.67 71.84 71.22 71.30 59166
5/19/2011 71.34 71.89 71.17 71.78 51636
5/18/2011 70.98 71.33 70.75 71.27 55564
5/17/2011 70.44 71.46 70.32 71.11 64539
5/16/2011 70.41 71.09 70.30 70.72 59289
5/13/2011 70.70 71.27 70.22 70.56 75017
5/12/2011 70.33 71.05 69.96 70.96 63000
5/11/2011 69.85 70.78 69.80 70.20 61673
5/10/2011 69.81 70.12 69.81 70.03 61183
5/9/2011 69.64 69.98 69.48 69.82 57631
5/6/2011 69.65 69.95 69.18 69.27 67926
5/5/2011 69.40 69.69 68.46 68.83 76427
5/4/2011 69.54 69.93 69.30 69.83 81295
5/3/2011 68.88 69.59 68.88 69.59 61075
5/2/2011 69.24 69.48 69.03 69.31 62352
4/29/2011 69.62 69.94 68.65 68.89 80000
4/28/2011 67.93 69.92 67.87 69.72 127559
4/27/2011 67.73 68.25 67.66 67.93 59392
4/26/2011 66.89 67.85 66.85 67.71 65608
4/25/2011 67.15 67.27 66.84 67.03 41975
4/21/2011 67.53 67.53 67.05 67.41 38761
4/20/2011 67.26 67.49 66.98 67.33 42922
4/19/2011 67.25 67.25 66.50 66.81 49739
4/18/2011 66.73 67.33 66.44 67.15 56684
4/15/2011 66.69 67.14 66.44 67.11 53983
4/14/2011 66.34 66.87 66.12 66.70 42077
4/13/2011 66.58 66.83 66.32 66.45 42032
4/12/2011 65.78 66.71 65.56 66.57 74929
4/11/2011 65.71 66.35 65.67 66.04 43851
4/8/2011 65.76 66.00 65.35 65.73 40767
4/7/2011 65.59 66.04 65.55 65.92 61051
4/6/2011 65.51 65.88 65.51 65.75 38153
4/5/2011 64.99 65.69 64.92 65.58 57623
4/4/2011 64.93 65.12 64.86 65.09 42103
4/1/2011 64.87 65.42 64.47 65.22 63374
3/31/2011 65.09 65.23 64.35 64.41 74035
3/30/2011 64.60 65.33 64.43 65.05 57949
3/29/2011 64.41 64.61 64.03 64.16 51638
3/28/2011 64.02 64.76 63.98 64.34 49710
3/25/2011 64.19 64.47 63.95 63.98 50486
3/24/2011 64.36 64.48 64.17 64.20 41465
3/23/2011 63.95 64.36 63.75 64.20 39080
3/22/2011 64.02 64.05 63.83 63.94 50382
3/21/2011 63.85 64.30 63.50 64.10 65245
3/18/2011 63.49 63.61 62.90 63.24 84270
3/17/2011 62.91 63.26 62.56 63.08 67534
3/16/2011 62.89 62.92 62.05 62.31 84063
3/15/2011 63.44 63.64 62.70 63.01 87301
3/14/2011 64.26 64.43 63.59 64.14 58966
3/11/2011 64.61 64.89 64.33 64.65 68756
3/10/2011 64.34 64.86 64.12 64.43 86631
3/9/2011 63.70 64.83 63.56 64.65 77461
3/8/2011 63.31 63.90 63.31 63.79 75200
3/7/2011 63.43 63.59 63.20 63.47 70189
3/4/2011 63.78 63.87 63.03 63.40 76620
3/3/2011 63.19 63.98 63.00 63.75 84458
3/2/2011 62.95 62.99 62.54 62.94 70614
3/1/2011 63.69 63.95 63.19 63.21 80864
2/28/2011 63.78 63.96 63.37 63.42 80225
2/25/2011 62.99 63.89 62.89 63.60 65233
2/24/2011 62.85 63.20 62.71 63.03 91209
2/23/2011 63.20 63.77 62.90 62.93 95270
2/22/2011 62.66 63.53 62.57 63.15 96375
2/18/2011 64.51 64.51 63.20 63.41 140237
2/17/2011 63.28 64.71 63.22 64.70 108510
2/16/2011 64.09 64.48 63.84 63.96 80433
2/15/2011 63.29 64.45 63.06 64.35 94879
2/14/2011 63.96 64.33 63.17 63.34 91087
2/11/2011 62.62 64.02 62.56 63.87 90165
2/10/2011 63.48 64.19 62.94 63.36 157593
2/9/2011 64.38 64.76 63.97 64.42 61320
2/8/2011 63.62 64.27 63.51 64.17 60648
2/7/2011 63.95 63.98 63.26 63.68 81579
2/4/2011 64.15 64.28 63.66 63.84 84239
2/3/2011 64.51 64.68 64.01 64.18 66933
2/2/2011 64.44 64.86 64.04 64.65 82210
2/1/2011 64.53 65.14 64.30 65.05 71381
1/31/2011 64.35 64.68 64.09 64.31 86643
1/28/2011 65.45 65.84 64.12 64.40 104557
1/27/2011 65.73 65.95 65.45 65.56 68197
1/26/2011 65.89 66.04 65.52 65.86 67976
1/25/2011 66.01 66.25 65.75 65.77 49861
1/24/2011 65.79 66.18 65.60 66.18 47137
1/21/2011 66.19 66.32 65.67 65.87 55644
1/20/2011 65.94 66.33 65.81 65.90 71310
1/19/2011 66.67 66.69 65.69 65.90 78724
1/18/2011 66.46 67.15 66.40 66.57 60660
1/14/2011 67.15 67.16 66.57 66.78 59861
1/13/2011 66.70 67.46 66.65 66.91 79430
1/12/2011 66.71 67.07 66.55 66.73 52651
1/11/2011 66.34 66.75 66.01 66.33 46864
1/10/2011 66.13 66.32 65.84 66.05 52205
1/7/2011 66.82 66.82 66.25 66.39 48991
1/6/2011 66.71 66.95 66.38 66.84 76489
1/5/2011 65.71 66.88 65.56 66.59 103819
1/4/2011 66.10 66.19 65.12 65.41 78971
1/3/2011 65.91 66.09 65.60 65.75 67873
12/31/2010 65.05 65.55 65.03 65.33 29774
12/30/2010 65.31 65.62 65.09 65.12 35074
Marketplace
Trading Center