$102.97 +0.34 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
12/6/201382.5283.2582.2483.154,841,218
12/5/201382.4182.5981.8981.905,321,577
12/4/201383.0283.0282.1182.656,819,764
12/3/201383.5383.9683.3383.805,767,506
12/2/201384.4384.5283.5483.704,495,875
11/29/201384.6284.8884.2084.462,698,087
11/27/201384.5184.6084.0784.423,611,564
11/26/201385.4085.7584.3884.394,633,892
11/25/201385.8186.1285.2485.372,536,182
11/22/201385.5685.8085.1185.743,380,120
11/21/201385.7985.9285.2285.623,137,139
11/20/201385.4886.0984.9885.134,471,122
11/19/201385.6185.8184.9385.294,026,233
11/18/201386.0286.1885.4085.864,163,167
11/15/201386.3386.5885.5686.033,324,023
11/14/201385.9886.6385.8886.392,897,306
11/13/201385.4786.0185.1985.953,228,372
11/12/201385.4185.6885.0385.644,561,148
11/11/201385.7586.1285.2685.454,309,188
11/8/201385.2985.8884.3285.855,208,084
11/7/201386.5786.6885.0985.305,870,839
11/6/201384.9586.7384.6786.686,017,081
11/5/201384.0684.9183.8384.623,207,592
11/4/201384.6284.9984.1484.373,572,847
11/1/201384.1584.6983.8484.564,170,005
10/31/201384.6584.9084.0984.094,580,117
10/30/201385.4785.4984.6184.723,563,769
10/29/201384.7585.5084.5085.494,349,448
10/28/201383.3684.7183.2384.615,402,038
10/25/201382.5583.3782.4483.354,066,106
10/24/201383.4183.4182.5482.545,510,781
10/23/201383.2783.4482.7983.334,665,161
10/22/201382.4583.7382.3083.445,128,710
10/21/201382.9782.9782.1982.373,997,361
10/18/201382.6583.0182.2383.016,371,234
10/17/201382.0582.6281.6382.584,469,232
10/16/201382.0082.4081.3882.277,383,221
10/15/201381.1781.5380.4080.605,428,588
10/14/201380.4581.1280.3481.093,642,769
10/11/201380.7381.0980.4580.834,111,038
10/10/201379.9680.6979.8180.694,663,265
10/9/201379.1180.1978.8779.505,298,581
10/8/201379.2979.3578.8678.935,530,959
10/7/201379.2579.5978.9679.064,872,595
10/4/201379.5879.9379.1379.622,841,638
10/3/201379.5779.9179.2979.443,990,059
10/2/201379.5379.5878.6779.565,450,753
10/1/201379.3879.8279.0279.824,144,206
9/30/201379.8679.9279.2579.505,231,593
9/27/201380.3680.6879.9080.203,429,154
9/26/201380.2880.5779.8580.543,941,610
9/25/201380.6881.1680.0880.215,174,452
9/24/201380.9681.2380.4680.545,686,149
9/23/201381.5681.5880.9581.025,384,783
9/20/201382.0082.0081.4881.745,350,436
9/19/201382.8882.9481.3481.825,351,890
9/18/201381.6982.9381.2682.884,916,811
9/17/201381.0181.8480.9781.664,139,256
9/16/201380.7981.2280.6181.024,130,234
9/13/201380.1080.4079.9080.323,416,088
9/12/201379.9780.0579.5679.873,322,278
9/11/201379.4779.9079.1479.854,437,887
9/10/201379.7679.8079.0379.434,683,040
9/9/201379.2579.4878.7979.383,757,180
9/6/201379.1179.6878.3279.264,443,555
9/5/201379.5379.7178.8079.074,025,828
9/4/201379.7179.7179.0079.535,337,078
9/3/201380.4880.7980.0480.205,966,711
8/30/201379.4279.8479.2379.734,362,872
8/29/201379.2579.7479.0579.335,616,981
8/28/201378.9679.6878.9479.375,057,464
8/27/201379.1979.3978.6179.065,179,610
8/26/201379.9780.1079.6779.694,078,997
8/23/201379.5279.9879.2779.853,033,831
8/22/201378.9979.6978.7179.253,821,543
8/21/201380.0680.1679.0179.085,454,755
8/20/201380.9680.9680.2680.293,452,854
8/19/201380.1181.0579.8280.884,946,903
8/16/201380.6080.7579.9480.186,032,434
8/15/201382.2482.2880.8380.915,350,712
8/14/201383.3483.5482.7382.753,080,839
8/13/201383.9184.1083.2683.392,953,238
8/12/201383.9384.0383.5383.812,868,916
8/9/201384.6884.7784.1884.343,753,864
8/8/201384.9885.0984.4484.682,707,864
8/7/201384.9384.9984.3784.763,832,553
8/6/201384.4485.4384.1285.053,837,769
8/5/201384.3484.6483.7784.483,590,210
8/2/201384.0084.3483.4084.294,442,876
8/1/201384.0484.4083.8784.205,791,338
7/31/201385.2985.6683.4383.548,016,515
7/30/201385.5785.9985.1185.114,354,748
7/29/201385.2685.6084.9685.253,406,312
7/26/201384.8585.3484.3685.314,190,333
7/25/201385.6485.8085.2885.555,085,073
7/24/201386.7086.7085.6485.645,939,787
7/23/201386.3786.4385.9786.206,321,160
7/22/201386.1986.9486.0386.404,781,289
7/19/201386.3486.8485.8786.416,147,266
7/18/201385.3387.0685.3086.809,203,979
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center