PepsiCo Inc $85.55

up +0.78


17/4/2014 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
2/3/201164.5164.6864.0164.186,695,900
2/2/201164.4464.8764.0464.658,223,550
2/1/201164.5365.1464.3065.057,138,020
1/31/201164.3564.6864.0964.318,666,070
1/28/201165.4565.8464.1264.4010,456,300
1/27/201165.7365.9565.4565.566,819,750
1/26/201165.8966.0465.5265.866,800,320
1/25/201166.0166.2565.7565.774,986,140
1/24/201165.7966.1865.6066.184,713,730
1/21/201166.1966.3265.6765.875,564,470
1/20/201165.9466.3365.8165.907,134,040
1/19/201166.6766.6965.6965.907,872,590
1/18/201166.4667.1566.4066.576,065,910
1/14/201167.1567.1666.5866.785,986,020
1/13/201166.7067.4666.6566.917,943,000
1/12/201166.7167.0766.5566.735,265,100
1/11/201166.3466.7566.0166.334,686,470
1/10/201166.1366.3265.8466.055,220,480
1/7/201166.8266.8266.2566.394,899,120
1/6/201166.7166.9566.3866.847,650,540
1/5/201165.7166.8865.5666.5910,382,200
1/4/201166.1066.1965.1265.417,899,760
1/3/201165.9166.0965.6065.756,787,600
12/31/201065.0565.5565.0365.332,977,410
12/30/201065.3165.6265.0965.123,507,300
12/29/201065.4465.7765.3365.333,249,720
12/28/201065.2065.5365.1865.283,071,230
12/27/201065.6465.7165.4165.422,358,430
12/23/201065.6565.9265.5165.693,297,590
12/22/201065.4665.7265.2165.683,977,600
12/21/201066.3766.5165.1265.407,837,800
12/20/201065.8266.3565.7566.315,551,280
12/17/201065.7366.0065.4665.977,339,680
12/16/201065.2465.7965.1965.754,829,980
12/15/201065.3765.4865.1065.244,526,310
12/14/201065.6465.8765.3365.595,751,530
12/13/201065.0665.7264.8065.539,262,850
12/10/201064.8465.0064.5964.905,426,820
12/9/201064.7964.7964.2864.726,173,380
12/8/201064.8064.8864.4764.635,437,640
12/7/201064.9865.0764.6164.685,632,990
12/6/201065.1665.1764.6864.734,503,100
12/3/201065.0865.6365.0365.175,679,270
12/2/201065.5065.5664.7665.208,829,960
12/1/201064.7965.7264.5965.639,971,040
11/30/201064.0564.8663.7764.6311,255,000
11/29/201063.7664.1463.4364.015,782,380
11/26/201064.3364.3463.8763.902,386,740
11/24/201064.2064.4163.9064.335,270,410
11/23/201064.1164.2463.5963.897,199,740
11/22/201064.7664.8564.1764.704,630,080
11/19/201064.4264.7164.2764.715,511,810
11/18/201064.0064.9963.6164.776,983,940
11/17/201064.1264.2463.7263.945,018,720
11/16/201064.2865.0063.8364.048,035,970
11/15/201064.8664.9764.3664.425,534,320
11/12/201064.6364.9064.3764.644,918,080
11/11/201064.9865.2264.7064.904,743,450
11/10/201065.0465.3964.6265.257,068,080
11/9/201065.3365.4264.8065.306,304,330
11/8/201065.0065.3164.7565.115,521,420
11/5/201065.2665.3564.7665.086,942,050
11/4/201065.7465.8364.5065.359,981,230
11/3/201065.7265.7564.5865.207,580,750
11/2/201065.7766.1065.6665.804,674,330
11/1/201065.4965.8965.1465.555,916,680
10/29/201065.0765.3064.8665.305,549,580
10/28/201064.3765.1264.3565.016,437,490
10/27/201064.5064.5163.7864.277,963,160
10/26/201064.8064.9964.5564.796,907,350
10/25/201065.1865.3364.8865.056,581,180
10/22/201065.2465.5064.8565.015,043,320
10/21/201065.0265.4764.8265.188,670,540
10/20/201065.7065.8264.8764.9711,574,400
10/19/201066.0666.2264.9565.418,357,620
10/18/201066.8267.0266.4866.504,823,360
10/15/201066.8967.0066.4666.686,274,380
10/14/201066.4566.8466.4566.646,166,520
10/13/201066.3166.8066.2066.405,993,790
10/12/201065.2966.4765.0066.087,811,690
10/11/201065.7465.7665.3065.525,284,270
10/8/201066.1366.1565.2765.758,811,470
10/7/201066.6066.7065.1866.1020,029,400
10/6/201067.5568.1167.4068.117,205,910
10/5/201067.0367.8266.9167.767,248,500
10/4/201066.9966.9966.5266.874,894,830
10/1/201066.7667.0066.2867.005,398,700
9/30/201066.9567.3166.2566.447,003,530
9/29/201066.5467.0066.2366.755,555,860
9/28/201066.3566.9165.8166.785,306,040
9/27/201066.0766.7666.0666.375,230,660
9/24/201066.1066.4165.8366.136,368,100
9/23/201066.1966.1965.6665.795,877,770
9/22/201066.6366.9066.3166.665,225,760
9/21/201066.9166.9165.9366.467,456,690
9/20/201066.2666.9866.0566.895,060,140
9/17/201066.7666.9066.1066.127,910,150
9/16/201066.4066.6666.1766.614,175,890
9/15/201065.8366.5465.7666.504,744,980
9/14/201066.1766.3665.9365.984,146,560
Trading Center