PepsiCo Inc $84.77

up +0.81


16/4/2014 06:40 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
6/27/201168.5369.3368.5369.057,454,670
6/24/201167.9868.6667.9568.4514,860,400
6/23/201168.2768.5567.4667.988,321,060
6/22/201168.9369.1568.7568.785,434,010
6/21/201169.2869.3468.8068.935,653,810
6/20/201168.6369.2668.6368.985,061,140
6/17/201169.3069.4968.5668.727,581,520
6/16/201168.5469.2968.5368.896,250,440
6/15/201169.1669.5767.7668.487,751,180
6/14/201169.4769.7869.2569.574,832,030
6/13/201168.7469.3268.6269.064,796,360
6/10/201169.3069.4268.5868.696,987,140
6/9/201168.9769.9568.7569.516,046,920
6/8/201168.7269.0068.4168.845,477,040
6/7/201169.2069.3068.8468.937,381,730
6/6/201169.0369.4568.7868.894,924,610
6/3/201168.9769.3568.7168.975,721,320
6/2/201170.2670.3969.3269.516,139,800
6/1/201170.5870.8770.2870.297,754,380
5/31/201170.7271.1270.6171.126,547,340
5/27/201170.6171.0370.2870.404,358,340
5/26/201170.3470.5969.8570.425,901,920
5/25/201170.6270.8770.2470.455,955,960
5/24/201171.0971.2270.6670.985,267,590
5/23/201170.9271.3470.7871.045,549,220
5/20/201171.6771.8471.2271.305,920,650
5/19/201171.3471.8971.1771.785,168,040
5/18/201170.9871.3370.7571.275,560,260
5/17/201170.4471.4670.3271.116,459,710
5/16/201170.4171.0970.3070.725,934,560
5/13/201170.7071.2770.2270.567,503,430
5/12/201170.3371.0569.9670.966,338,980
5/11/201169.8570.7869.8070.206,169,090
5/10/201169.8170.1269.8170.036,124,300
5/9/201169.6469.9869.4869.825,755,540
5/6/201169.6569.9569.1869.276,803,270
5/5/201169.4069.6968.4668.837,649,600
5/4/201169.5469.9369.3069.838,133,800
5/3/201168.8869.5968.8869.596,108,860
5/2/201169.2469.4868.8969.316,238,670
4/29/201169.6269.9468.6568.898,037,540
4/28/201167.9369.9267.8769.7212,757,700
4/27/201167.7368.2567.6667.935,940,880
4/26/201166.8967.8566.8567.716,561,900
4/25/201167.1567.2766.8467.034,197,930
4/21/201167.5367.5367.0567.413,883,580
4/20/201167.2667.4966.9867.334,289,050
4/19/201167.2567.2566.5066.814,975,660
4/18/201166.7367.3366.4467.155,673,360
4/15/201166.6967.1466.4467.115,399,390
4/14/201166.3466.8766.1266.704,209,280
4/13/201166.5866.8366.3266.454,209,680
4/12/201165.7866.7165.5666.577,503,860
4/11/201165.7166.3565.6766.044,385,730
4/8/201165.7666.0065.3565.734,078,980
4/7/201165.5966.0465.5565.926,121,920
4/6/201165.5165.8865.5165.753,817,270
4/5/201164.9965.6964.9265.585,774,210
4/4/201164.9365.1264.8665.094,216,910
4/1/201164.8765.4264.4765.226,355,950
3/31/201165.0965.2364.3564.417,413,000
3/30/201164.6065.3364.4365.055,803,560
3/29/201164.4164.6164.0364.165,174,950
3/28/201164.0264.7663.9864.344,972,120
3/25/201164.1964.4763.9563.985,051,460
3/24/201164.3664.4864.1764.204,151,220
3/23/201163.9564.3663.7564.203,909,820
3/22/201164.0264.0563.8363.945,043,130
3/21/201163.8564.3063.5064.106,526,660
3/18/201163.4963.6162.9063.248,443,860
3/17/201162.9163.2662.5663.086,758,160
3/16/201162.8962.9262.0562.318,404,430
3/15/201163.4463.6462.7063.018,736,520
3/14/201164.2664.4363.5964.145,892,370
3/11/201164.6164.8964.3364.656,876,960
3/10/201164.3464.8664.1264.438,661,020
3/9/201163.7064.8363.5664.657,738,500
3/8/201163.3163.9063.3163.797,526,480
3/7/201163.4363.5963.2063.477,022,480
3/4/201163.7863.8763.0363.407,664,510
3/3/201163.1963.9863.0063.758,449,760
3/2/201162.9562.9962.5462.947,061,800
3/1/201163.6963.9563.1963.218,088,160
2/28/201163.7863.9663.3763.428,024,960
2/25/201162.9963.8962.8963.606,523,370
2/24/201162.8563.2062.7163.039,122,210
2/23/201163.2063.7762.9062.939,527,480
2/22/201162.6663.5362.5763.159,638,440
2/18/201164.5164.5163.2063.4114,023,800
2/17/201163.2864.7163.2264.7010,851,200
2/16/201164.0964.4863.8463.968,047,620
2/15/201163.2964.4563.0664.359,487,830
2/14/201163.9664.3363.1763.349,115,890
2/11/201162.6264.0262.5663.879,020,280
2/10/201163.4864.1962.9463.3615,761,300
2/9/201164.3864.7663.9764.426,139,940
2/8/201163.6264.2763.5164.176,064,970
2/7/201163.9563.9863.2663.688,158,260
2/4/201164.1564.2863.6663.848,423,980
2/3/201164.5164.6864.0164.186,695,900
Trading Center