$98.89 +0.83 (%) PepsiCo Inc - NYSE

Nov. 21, 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
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
6/6/201267.3267.6667.0467.495,743,021
6/5/201267.3767.4366.6667.005,607,440
6/4/201267.4667.6567.0567.486,034,596
6/1/201267.0267.6166.8767.5110,516,818
5/31/201268.1468.5967.6767.8510,848,188
5/30/201268.6068.6068.0568.227,549,591
5/29/201268.5069.3468.4469.3310,045,901
5/25/201268.5869.1068.3168.649,373,008
5/24/201268.1868.9167.9068.8116,245,634
5/23/201267.8868.4067.3868.005,530,270
5/22/201267.9168.5067.8268.085,514,306
5/21/201268.1968.2267.6567.985,500,788
5/18/201268.4468.4567.5668.1211,275,648
5/17/201268.5969.1868.5768.7710,532,444
5/16/201268.3769.0768.2468.7512,660,446
5/15/201267.0168.6066.9167.8516,062,209
5/14/201266.5767.4566.3267.157,482,703
5/11/201266.6667.2566.6066.805,113,912
5/10/201266.1767.1966.1766.798,106,639
5/9/201266.1366.3465.6865.946,014,106
5/8/201266.2566.7066.1766.526,917,564
5/7/201266.5166.9766.2766.626,910,240
5/4/201266.8666.9065.8765.906,971,848
5/3/201266.8567.0066.7266.915,821,248
5/2/201266.5266.9266.4166.835,812,380
5/1/201265.9266.7465.7766.496,595,768
4/30/201265.9766.2565.7766.005,367,982
4/27/201266.6466.6966.0966.105,962,564
4/26/201266.5066.7766.2266.377,989,244
4/25/201266.6566.8666.5066.677,057,181
4/24/201266.3366.8466.2766.515,513,162
4/23/201266.1766.4566.0366.184,944,954
4/20/201266.1766.7466.1066.637,302,442
4/19/201266.2066.3666.0066.156,531,111
4/18/201266.1066.3166.0566.215,407,910
4/17/201266.2366.6566.0266.406,748,107
4/16/201265.1366.3965.1365.997,862,574
4/13/201265.3565.5065.0665.067,412,558
4/12/201265.0665.5064.6465.385,843,009
4/11/201265.1865.4264.9665.155,376,899
4/10/201265.1965.3564.7964.855,715,689
4/9/201265.6365.6965.2565.354,526,127
4/5/201266.0466.2165.7066.155,755,735
4/4/201266.2366.5266.1466.344,556,444
4/3/201266.5866.8266.3366.565,108,372
4/2/201266.2666.7566.2166.745,203,789
3/30/201266.2866.5066.0466.355,949,428
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center