PEPSICO $83.80

up +0.06


17/5/2013 04:17 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
12/27/2010 65.64 65.71 65.41 65.42 23585
12/23/2010 65.65 65.92 65.51 65.69 32974
12/22/2010 65.46 65.72 65.21 65.68 39776
12/21/2010 66.37 66.51 65.12 65.40 78308
12/20/2010 65.82 66.35 65.75 66.31 55495
12/17/2010 65.73 66.00 65.46 65.97 73348
12/16/2010 65.24 65.79 65.19 65.75 48300
12/15/2010 65.37 65.48 65.10 65.24 45264
12/14/2010 65.64 65.87 65.33 65.59 57516
12/13/2010 65.06 65.72 64.80 65.53 92617
12/10/2010 64.84 65.00 64.59 64.90 54269
12/9/2010 64.79 64.79 64.28 64.72 61734
12/8/2010 64.80 64.88 64.47 64.63 54316
12/7/2010 64.98 65.07 64.61 64.68 56301
12/6/2010 65.16 65.17 64.68 64.73 45027
12/3/2010 65.08 65.63 65.03 65.17 56791
12/2/2010 65.50 65.56 64.76 65.20 88298
12/1/2010 64.79 65.72 64.59 65.63 99706
11/30/2010 64.05 64.86 63.77 64.63 112521
11/29/2010 63.76 64.14 63.43 64.01 57821
11/26/2010 64.33 64.34 63.87 63.90 23868
11/24/2010 64.20 64.41 63.90 64.33 52702
11/23/2010 64.11 64.24 63.59 63.89 71984
11/22/2010 64.76 64.85 64.17 64.70 45779
11/19/2010 64.42 64.71 64.27 64.71 55118
11/18/2010 64.00 64.99 63.61 64.77 69840
11/17/2010 64.12 64.24 63.72 63.94 50167
11/16/2010 64.28 65.00 63.83 64.04 80215
11/15/2010 64.86 64.97 64.36 64.42 55330
11/12/2010 64.63 64.90 64.37 64.64 49140
11/11/2010 64.98 65.22 64.70 64.90 47435
11/10/2010 65.04 65.39 64.62 65.25 70658
11/9/2010 65.33 65.42 64.80 65.30 63013
11/8/2010 65.00 65.31 64.75 65.11 55215
11/5/2010 65.26 65.35 64.76 65.08 69409
11/4/2010 65.74 65.83 64.50 65.35 99813
11/3/2010 65.72 65.75 64.58 65.20 75771
11/2/2010 65.77 66.10 65.66 65.80 46708
11/1/2010 65.49 65.89 65.14 65.55 59166
10/29/2010 65.07 65.30 64.86 65.30 55494
10/28/2010 64.37 65.12 64.35 65.01 64361
10/27/2010 64.50 64.51 63.78 64.27 79617
10/26/2010 64.80 64.99 64.55 64.79 69008
10/25/2010 65.18 65.33 64.88 65.05 65808
10/22/2010 65.24 65.50 64.85 65.01 50432
10/21/2010 65.02 65.47 64.82 65.18 86474
10/20/2010 65.70 65.82 64.87 64.97 115694
10/19/2010 66.06 66.22 64.95 65.41 83577
10/18/2010 66.82 67.02 66.48 66.50 48201
10/15/2010 66.89 67.00 66.46 66.68 62721
10/14/2010 66.45 66.84 66.45 66.64 61623
10/13/2010 66.31 66.80 66.20 66.40 59905
10/12/2010 65.29 66.47 65.00 66.08 78078
10/11/2010 65.74 65.76 65.30 65.52 52831
10/8/2010 66.13 66.15 65.27 65.75 88105
10/7/2010 66.60 66.70 65.18 66.10 200181
10/6/2010 67.55 68.11 67.40 68.11 72041
10/5/2010 67.03 67.82 66.91 67.76 72461
10/4/2010 66.99 66.99 66.52 66.87 48902
10/1/2010 66.76 67.00 66.28 67.00 53970
9/30/2010 66.95 67.31 66.25 66.44 70023
9/29/2010 66.54 67.00 66.23 66.75 55532
9/28/2010 66.35 66.91 65.81 66.78 53053
9/27/2010 66.07 66.76 66.06 66.37 52303
9/24/2010 66.10 66.41 65.83 66.13 63663
9/23/2010 66.19 66.19 65.66 65.79 58778
9/22/2010 66.63 66.90 66.31 66.66 52258
9/21/2010 66.91 66.91 65.93 66.46 74555
9/20/2010 66.26 66.98 66.05 66.89 50571
9/17/2010 66.76 66.90 66.10 66.12 79084
9/16/2010 66.40 66.66 66.17 66.61 41749
9/15/2010 65.83 66.54 65.76 66.50 47450
9/14/2010 66.17 66.36 65.93 65.98 41454
9/13/2010 66.45 66.52 65.85 66.25 44692
9/10/2010 66.15 66.50 65.86 66.41 42348
9/9/2010 65.90 66.21 65.42 66.10 58358
9/8/2010 65.44 65.70 65.26 65.43 43189
9/7/2010 65.10 66.01 65.10 65.48 52847
9/3/2010 65.11 65.71 65.11 65.57 58626
9/2/2010 64.97 65.31 64.52 64.97 41586
9/1/2010 64.52 65.05 64.52 64.89 63821
8/31/2010 63.49 64.34 63.18 64.18 66248
8/30/2010 64.09 64.43 63.60 63.60 36979
8/27/2010 64.20 64.47 63.38 64.12 52277
8/26/2010 64.82 64.82 63.85 64.13 46049
8/25/2010 64.37 64.85 64.20 64.57 53227
8/24/2010 64.50 65.24 64.21 64.78 54428
8/23/2010 65.14 65.40 64.78 64.82 31521
8/20/2010 64.30 65.28 64.30 64.80 56550
8/19/2010 65.50 65.52 64.26 64.66 45496
8/18/2010 65.66 65.84 65.25 65.52 38579
8/17/2010 65.68 66.00 65.22 65.55 43572
8/16/2010 65.30 65.50 64.80 65.43 35645
8/13/2010 65.07 65.71 64.86 65.56 45167
8/12/2010 64.91 65.35 64.78 65.18 49247
8/11/2010 65.98 66.07 65.45 65.45 55446
8/10/2010 66.05 66.83 66.00 66.53 74110
8/9/2010 66.00 66.60 65.93 66.42 54927
8/6/2010 65.13 65.97 65.13 65.90 55007
8/5/2010 65.68 65.87 65.06 65.58 51431
Marketplace
Trading Center