PepsiCo Inc $92.47

down -0.02


2/9/2014 01:41 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
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
7/26/201164.6564.6564.0164.0712,526,637
7/25/201165.2065.3864.2764.3714,148,698
7/22/201166.1866.2565.2465.7610,479,303
7/21/201167.3167.3164.7966.1726,304,892
7/20/201168.8668.8768.2868.495,706,932
7/19/201168.0968.7367.7568.546,550,283
7/18/201168.6168.6167.3868.006,164,956
7/15/201168.5368.5368.0068.536,760,126
7/14/201168.7469.0868.4468.604,459,993
7/13/201169.3869.4768.6368.894,955,441
7/12/201169.2069.5468.8669.015,376,509
7/11/201169.3469.4868.9269.305,248,767
7/8/201170.0170.3969.4769.936,016,318
7/7/201170.4970.7570.2570.525,694,923
7/6/201169.8070.2169.7570.175,989,548
7/5/201169.8770.4569.6669.777,317,746
7/1/201170.0870.2869.6170.196,466,936
6/30/201170.1370.4969.9270.435,282,235
6/29/201169.7770.2669.7569.965,512,145
6/28/201169.3769.7869.1869.625,162,729
6/27/201168.5369.3368.5369.057,454,666
Trading Center