$93.09 -0.06 (%) PepsiCo Inc - NYSE

Sep. 30, 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
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
11/3/201162.4762.8562.1362.807,680,130
11/2/201162.6862.7962.1562.417,002,581
11/1/201162.1162.6061.8962.2311,380,793
10/31/201162.5963.5862.5962.959,352,166
10/28/201163.2463.4762.7663.208,076,093
10/27/201162.9163.0662.1762.3211,220,102
10/26/201162.0762.1661.5062.017,588,956
10/25/201162.3762.5761.7161.829,199,684
10/24/201162.3062.5061.7562.107,490,068
10/21/201162.5762.8862.0062.2810,699,273
10/20/201162.2862.4661.8962.126,210,695
10/19/201162.4062.7662.0262.115,719,617
10/18/201162.0262.8161.6762.417,361,196
10/17/201161.8662.6261.8061.895,097,603
10/14/201162.7362.7561.7962.248,736,598
10/13/201162.1962.4962.0162.366,887,231
10/12/201162.3763.6262.0062.7013,796,289
10/11/201161.5761.8260.5160.9510,264,459
10/10/201161.6661.9361.3761.875,986,248
10/7/201160.9861.5660.6061.027,910,202
10/6/201159.9660.6159.4860.578,024,297
10/5/201160.1560.3459.3360.299,193,935
10/4/201159.7260.5658.5060.4511,390,538
10/3/201161.5962.2060.2460.2910,573,272
9/30/201162.3762.9961.8561.907,406,427
9/29/201162.7463.1261.9562.586,609,085
9/28/201162.6163.3161.8661.977,054,212
9/27/201162.7263.1362.2362.437,991,455
9/26/201160.7562.0460.7361.8910,312,382
9/23/201160.5960.7959.6560.3411,139,063
9/22/201160.0061.1959.5960.9216,341,137
9/21/201161.6462.0160.7460.7914,350,469
9/20/201160.6661.3860.2960.399,630,117
9/19/201161.1261.1960.0060.5613,587,623
9/16/201163.0663.0661.5862.0516,671,575
9/15/201162.0863.5960.9863.2218,666,645
9/14/201160.8662.1660.2861.5810,606,871
9/13/201160.3060.9360.1260.549,470,633
9/12/201159.4060.2459.2560.1411,253,453
9/9/201161.0761.2059.6859.9914,838,258
9/8/201161.4261.4961.1061.3411,828,756
9/7/201162.9862.9961.1861.6214,916,343
9/6/201161.7562.5861.5262.458,219,387
9/2/201163.6364.1163.1863.305,789,905
9/1/201164.3864.8864.1064.155,986,343
8/31/201164.1364.7564.0164.438,354,082
8/30/201163.9764.9163.6564.527,970,128
8/29/201163.7164.2163.5464.1618,839,568
8/26/201163.3563.5262.0063.1612,274,111
8/25/201163.7763.9262.7563.0213,775,244
8/24/201163.3763.7563.0363.706,789,694
8/23/201162.1563.4862.1063.487,631,134
8/22/201162.7962.7961.7761.928,212,839
8/19/201162.5763.1561.8562.0713,212,741
8/18/201163.8264.5662.5063.0912,017,537
8/17/201163.7764.7863.6864.627,568,689
8/16/201163.1764.0662.8563.766,746,212
8/15/201163.4963.7563.1763.577,027,988
8/12/201163.3063.5762.5663.188,808,018
8/11/201160.4163.5960.4162.8714,655,051
8/10/201162.5862.8960.1060.3221,694,400
8/9/201163.5163.8960.6163.0927,331,872
8/8/201164.1764.9162.8862.9720,127,315
8/5/201164.1465.4863.4864.6718,776,126
8/4/201164.4365.0963.2063.3515,201,461
8/3/201163.3464.5963.1864.4811,800,128
8/2/201163.6163.7663.1863.188,053,100
8/1/201164.2264.4363.4563.867,997,426
7/29/201163.8164.2163.5564.048,712,065
7/28/201164.1564.4063.8863.896,831,769
7/27/201164.0964.4463.7963.8612,889,191
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center